tiprankstipranks
Trending News
More News >
Enjin Co.,Ltd. (JP:7370)
:7370
Japanese Market
Advertisement

Enjin Co.,Ltd. (7370) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
868.00
888.00
868.00
882.00
882.00
+1.85%
35,700
2.15
Sep 26, 2025
863.00
866.00
859.00
866.00
866.00
+0.81%
7,000
0.40
Sep 25, 2025
876.00
878.00
854.00
859.00
859.00
-1.60%
35,800
2.12
Sep 24, 2025
862.00
875.00
862.00
873.00
873.00
+1.28%
17,800
1.07
Sep 22, 2025
858.00
865.00
857.00
862.00
862.00
+0.94%
27,400
1.67
Sep 19, 2025
856.00
859.00
852.00
854.00
854.00
-0.23%
16,700
1.02
Sep 18, 2025
857.00
860.00
853.00
856.00
856.00
-0.12%
17,300
1.04
Sep 17, 2025
856.00
862.00
853.00
857.00
857.00
-0.23%
12,500
0.75
Sep 16, 2025
855.00
860.00
846.00
859.00
859.00
+0.35%
27,400
1.67
Sep 12, 2025
857.00
859.00
851.00
856.00
856.00
-0.23%
20,300
1.22
Sep 11, 2025
859.00
859.00
850.00
858.00
858.00
+0.12%
9,200
0.53
Sep 10, 2025
856.00
859.00
843.00
857.00
857.00
+0.94%
17,000
0.99
Sep 09, 2025
849.00
860.00
848.00
849.00
849.00
+0.59%
26,400
1.57
Sep 08, 2025
853.00
853.00
844.00
844.00
844.00
+0.24%
10,700
0.64
Sep 05, 2025
842.00
842.00
835.00
842.00
842.00
+0.36%
10,800
0.64
Sep 04, 2025
848.00
848.00
839.00
839.00
839.00
-1.06%
11,200
0.63
Sep 03, 2025
838.00
852.00
836.00
848.00
848.00
+1.44%
22,900
1.28
Sep 02, 2025
838.00
843.00
836.00
836.00
836.00
-0.48%
11,900
0.66
Sep 01, 2025
834.00
840.00
834.00
840.00
840.00
+0.96%
10,300
0.58
Aug 29, 2025
830.00
835.00
829.00
832.00
832.00
+0.36%
6,300
0.35
Aug 28, 2025
834.00
834.00
829.00
829.00
829.00
+0.12%
5,300
0.28
Aug 27, 2025
838.00
838.00
827.00
828.00
828.00
-0.84%
10,100
0.48
Aug 26, 2025
830.00
835.00
825.00
835.00
835.00
+1.33%
10,500
0.49
Aug 25, 2025
828.00
832.00
824.00
824.00
824.00
+0.37%
12,500
0.59
Aug 22, 2025
821.00
826.00
820.00
821.00
821.00
+0.12%
7,200
0.34
Aug 21, 2025
823.00
827.00
820.00
820.00
820.00
-1.09%
16,300
0.78
Aug 20, 2025
830.00
832.00
820.00
829.00
829.00
+0.12%
7,200
0.34
Aug 19, 2025
844.00
844.00
821.00
828.00
828.00
-1.08%
28,400
1.38
Aug 18, 2025
836.00
844.00
835.00
837.00
837.00
+0.12%
22,000
1.08
Aug 15, 2025
843.00
843.00
836.00
836.00
836.00
-0.12%
7,000
0.34
Aug 14, 2025
844.00
846.00
831.00
837.00
837.00
-0.83%
11,100
0.55
Aug 13, 2025
859.00
859.00
836.00
844.00
844.00
+1.32%
20,900
1.04
Aug 12, 2025
833.00
836.00
832.00
833.00
833.00
0.00%
4,900
0.24
Aug 08, 2025
842.00
842.00
832.00
833.00
833.00
0.00%
5,800
0.29
Aug 07, 2025
831.00
846.00
826.00
833.00
833.00
+0.24%
5,100
0.25
Aug 06, 2025
833.00
833.00
820.00
831.00
831.00
+0.61%
5,500
0.27
Aug 05, 2025
839.00
839.00
820.00
826.00
826.00
-0.24%
6,300
0.31
Aug 04, 2025
813.00
835.00
813.00
828.00
828.00
+0.73%
5,600
0.28
Aug 01, 2025
835.00
835.00
822.00
822.00
822.00
-0.60%
15,400
0.76
Jul 31, 2025
827.00
834.00
827.00
827.00
827.00
-0.12%
5,200
0.26
Jul 30, 2025
832.00
832.00
828.00
828.00
828.00
-0.48%
2,700
0.13
Jul 29, 2025
830.00
832.00
830.00
832.00
832.00
-0.48%
400
0.02
Jul 28, 2025
829.00
836.00
829.00
836.00
836.00
+0.60%
2,800
0.14
Jul 25, 2025
839.00
839.00
827.00
831.00
831.00
-0.36%
2,300
0.11
Jul 24, 2025
829.00
835.00
825.00
834.00
834.00
+0.60%
5,400
0.26
Jul 23, 2025
832.00
835.00
827.00
829.00
829.00
+0.36%
28,600
1.42
Jul 22, 2025
828.00
830.00
821.00
826.00
826.00
-0.48%
49,500
2.56
Jul 18, 2025
831.00
831.00
822.00
830.00
830.00
-0.12%
6,200
0.32
Jul 17, 2025
820.00
831.00
820.00
831.00
831.00
+1.34%
28,200
1.49
Jul 16, 2025
839.00
839.00
820.00
820.00
820.00
-2.15%
13,400
0.71
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis