Enomoto Co.,Ltd. - 6928.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,045	3,045	3,045	3,075	2,981	28,600
February 19, 2026	3,130	3,085	3,085	3,130	3,030	36,300
February 18, 2026	3,000	3,095	3,095	3,095	3,000	46,700
February 17, 2026	2,937	2,990	2,990	2,990	2,891	44,100
February 16, 2026	2,844	2,943	2,943	2,943	2,844	32,900
February 13, 2026	2,933	2,870	2,870	2,933	2,825	44,800
February 12, 2026	2,797	2,942	2,942	2,949	2,796	61,200
February 10, 2026	2,783	2,798	2,798	2,894	2,783	67,700
February 09, 2026	2,935	2,800	2,800	2,965	2,777	175,500
February 06, 2026	2,599	2,931	2,931	2,970	2,480	333,700
February 05, 2026	2,543	2,595	2,595	2,595	2,526	45,200
February 04, 2026	2,482	2,537	2,537	2,554	2,466	33,600
February 03, 2026	2,454	2,485	2,485	2,499	2,454	16,700
February 02, 2026	2,428	2,427	2,427	2,514	2,403	50,000
January 30, 2026	2,408	2,431	2,431	2,446	2,400	18,800
January 29, 2026	2,444	2,419	2,419	2,444	2,399	38,900
January 28, 2026	2,482	2,444	2,444	2,482	2,425	37,600
January 27, 2026	2,466	2,482	2,482	2,524	2,425	50,600
January 26, 2026	2,510	2,452	2,452	2,563	2,413	196,200
January 23, 2026	2,599	2,630	2,630	2,630	2,547	34,800
January 22, 2026	2,446	2,586	2,586	2,593	2,446	39,300
January 21, 2026	2,430	2,418	2,418	2,467	2,418	18,900
January 20, 2026	2,533	2,478	2,478	2,533	2,459	37,700
January 19, 2026	2,452	2,507	2,507	2,520	2,442	47,100
January 16, 2026	2,420	2,452	2,452	2,470	2,395	28,000
January 15, 2026	2,403	2,420	2,420	2,428	2,384	18,800
January 14, 2026	2,390	2,409	2,409	2,423	2,383	26,900
January 13, 2026	2,406	2,401	2,401	2,430	2,400	25,000
January 09, 2026	2,353	2,404	2,404	2,409	2,353	32,500
January 08, 2026	2,373	2,365	2,365	2,397	2,348	21,900
January 07, 2026	2,334	2,373	2,373	2,406	2,334	38,300
January 06, 2026	2,369	2,372	2,372	2,384	2,325	96,800
January 05, 2026	2,390	2,384	2,384	2,417	2,360	35,700
December 30, 2025	2,435	2,397	2,397	2,435	2,386	32,600
December 29, 2025	2,445	2,435	2,435	2,462	2,430	23,500
December 26, 2025	2,431	2,444	2,444	2,470	2,431	30,700
December 25, 2025	2,426	2,438	2,438	2,461	2,413	26,500
December 24, 2025	2,433	2,411	2,411	2,466	2,401	33,100
December 23, 2025	2,468	2,434	2,434	2,486	2,430	35,400
December 22, 2025	2,353	2,450	2,450	2,460	2,335	76,900
December 19, 2025	2,332	2,331	2,331	2,367	2,331	30,200
December 18, 2025	2,364	2,325	2,325	2,364	2,314	31,600
December 17, 2025	2,303	2,314	2,314	2,333	2,281	33,000
December 16, 2025	2,349	2,303	2,303	2,349	2,285	38,900
December 15, 2025	2,346	2,358	2,358	2,366	2,326	44,100
December 12, 2025	2,357	2,388	2,388	2,388	2,326	36,200
December 11, 2025	2,401	2,333	2,333	2,405	2,310	84,100
December 10, 2025	2,350	2,409	2,409	2,432	2,318	94,600
December 09, 2025	2,325	2,323	2,323	2,325	2,263	49,100
December 08, 2025	2,228	2,314	2,314	2,325	2,222	85,400
December 05, 2025	2,160	2,178	2,178	2,185	2,134	36,200
December 04, 2025	2,133	2,162	2,162	2,175	2,131	30,000
December 03, 2025	2,098	2,168	2,168	2,173	2,098	50,700
December 02, 2025	2,092	2,098	2,098	2,109	2,038	64,900
December 01, 2025	2,150	2,103	2,103	2,154	2,103	30,900
November 28, 2025	2,109	2,145	2,145	2,149	2,103	35,100
November 27, 2025	2,069	2,100	2,100	2,110	2,052	67,700
November 26, 2025	2,054	2,073	2,073	2,089	2,035	27,200
November 25, 2025	2,105	2,052	2,052	2,115	2,025	64,900
November 21, 2025	2,036	2,061	2,061	2,080	2,036	30,200

Enomoto Co.,Ltd. (6928.T) JPX