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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	1,693	1,697	1,662	1,705	1,692	15,700
September 25, 2025	1,692	1,703	1,703	1,704	1,682	24,100
September 24, 2025	1,714	1,700	1,700	1,714	1,690	26,300
September 22, 2025	1,703	1,703	1,703	1,715	1,700	26,600
September 19, 2025	1,735	1,703	1,703	1,735	1,688	36,300
September 18, 2025	1,712	1,735	1,735	1,735	1,698	35,000
September 17, 2025	1,753	1,712	1,712	1,753	1,712	36,800
September 16, 2025	1,720	1,753	1,753	1,754	1,706	67,300
September 12, 2025	1,718	1,703	1,703	1,723	1,696	44,900
September 11, 2025	1,682	1,713	1,713	1,715	1,682	32,300
September 10, 2025	1,693	1,682	1,682	1,698	1,676	21,100
September 09, 2025	1,720	1,688	1,688	1,720	1,681	45,400
September 08, 2025	1,730	1,719	1,719	1,737	1,706	42,700
September 05, 2025	1,661	1,699	1,699	1,710	1,661	51,300

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