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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,043	2,086	2,086	2,089	2,038	35,500
November 19, 2025	2,020	2,024	2,024	2,049	2,001	38,900
November 18, 2025	2,013	2,020	2,020	2,027	1,970	129,000
November 17, 2025	2,033	2,013	2,013	2,040	1,999	44,700
November 14, 2025	2,000	2,033	2,033	2,035	1,998	44,600
November 13, 2025	2,042	2,033	2,033	2,045	1,998	53,400
November 12, 2025	1,973	2,038	2,038	2,047	1,970	78,400
November 11, 2025	2,010	2,000	2,000	2,029	1,966	92,600
November 10, 2025	1,921	2,010	2,010	2,065	1,875	233,300
November 07, 2025	1,892	1,935	1,935	1,935	1,886	46,100
November 06, 2025	1,899	1,921	1,921	1,948	1,886	61,700
November 05, 2025	1,879	1,894	1,894	1,908	1,843	87,700
November 04, 2025	1,934	1,931	1,931	1,959	1,918	57,800
October 31, 2025	1,917	1,933	1,933	1,935	1,872	64,900
October 30, 2025	1,878	1,896	1,896	1,920	1,859	78,900
October 29, 2025	1,835	1,878	1,878	1,899	1,824	130,900
October 28, 2025	1,840	1,811	1,811	1,840	1,780	84,800
October 27, 2025	1,700	1,855	1,855	1,872	1,696	309,600
October 24, 2025	1,674	1,681	1,681	1,697	1,673	15,800
October 23, 2025	1,661	1,665	1,665	1,670	1,646	13,900
October 22, 2025	1,660	1,668	1,668	1,668	1,649	9,800
October 21, 2025	1,670	1,656	1,656	1,670	1,647	11,100
October 20, 2025	1,662	1,654	1,654	1,674	1,648	18,700
October 17, 2025	1,666	1,642	1,642	1,666	1,640	17,100
October 16, 2025	1,664	1,670	1,670	1,670	1,661	12,300
October 15, 2025	1,643	1,657	1,657	1,662	1,640	17,200
October 14, 2025	1,653	1,643	1,643	1,672	1,635	38,400
October 10, 2025	1,727	1,687	1,687	1,727	1,680	36,300
October 09, 2025	1,720	1,727	1,727	1,732	1,715	36,900
October 08, 2025	1,698	1,716	1,716	1,725	1,698	34,800
October 07, 2025	1,719	1,699	1,699	1,727	1,680	99,800
October 06, 2025	1,715	1,712	1,712	1,720	1,690	118,800
October 03, 2025	1,603	1,619	1,619	1,619	1,603	14,200
October 02, 2025	1,614	1,606	1,606	1,632	1,603	14,400
October 01, 2025	1,642	1,600	1,600	1,642	1,600	25,600
September 30, 2025	1,667	1,642	1,642	1,672	1,632	33,600
September 29, 2025	1,672	1,680	1,680	1,691	1,658	20,800

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