TSE:3665 - Enigmo Inc Enigmo Inc
Sector: Information Technology, Industry: Systems Software
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
28 Jan 2022 JPY 628.0 607.0 607.0 626.0 626.0 +22 (+3.64%) 619,800
27 Jan 2022 JPY 635.0 600.0 622.0 604.0 604.0 -18 (-2.89%) 1,384,700
26 Jan 2022 JPY 631.0 604.0 606.0 622.0 622.0 +17 (+2.81%) 518,000
25 Jan 2022 JPY 638.0 601.0 632.0 605.0 605.0 -29 (-4.57%) 771,200
24 Jan 2022 JPY 637.0 607.0 621.0 634.0 634.0 -1 (-0.16%) 808,200
21 Jan 2022 JPY 648.0 618.0 621.0 635.0 635.0 +4 (+0.63%) 929,000
20 Jan 2022 JPY 640.0 612.0 626.0 631.0 631.0 +6 (+0.96%) 953,300
19 Jan 2022 JPY 645.0 625.0 632.0 625.0 625.0 -25 (-3.85%) 630,700
18 Jan 2022 JPY 651.0 635.0 636.0 650.0 650.0 +6 (+0.93%) 765,500
17 Jan 2022 JPY 652.0 637.0 649.0 644.0 644.0 -17 (-2.57%) 655,000
14 Jan 2022 JPY 674.0 651.0 673.0 661.0 661.0 -30 (-4.34%) 840,800
13 Jan 2022 JPY 712.0 691.0 710.0 691.0 691.0 -34 (-4.69%) 607,900
12 Jan 2022 JPY 734.0 706.0 723.0 725.0 725.0 +3 (+0.42%) 423,400
11 Jan 2022 JPY 731.0 699.0 703.0 722.0 722.0 +19 (+2.70%) 732,400
7 Jan 2022 JPY 712.0 683.0 709.0 703.0 703.0 -1 (-0.14%) 561,300
6 Jan 2022 JPY 724.0 699.0 715.0 704.0 704.0 -26 (-3.56%) 514,000
5 Jan 2022 JPY 752.0 722.0 751.0 730.0 730.0 -28 (-3.69%) 484,800
4 Jan 2022 JPY 772.0 751.0 769.0 758.0 758.0 -6 (-0.79%) 342,100
30 Dec 2021 JPY 766.0 743.0 745.0 764.0 764.0 +17 (+2.28%) 268,000
29 Dec 2021 JPY 754.0 729.0 734.0 747.0 747.0 +12 (+1.63%) 281,400
28 Dec 2021 JPY 742.0 719.0 719.0 735.0 735.0 +16 (+2.23%) 431,000
27 Dec 2021 JPY 743.0 717.0 743.0 719.0 719.0 -19 (-2.57%) 465,800
24 Dec 2021 JPY 754.0 736.0 740.0 738.0 738.0 -9 (-1.20%) 472,000
23 Dec 2021 JPY 777.0 747.0 777.0 747.0 747.0 -15 (-1.97%) 429,400
22 Dec 2021 JPY 773.0 737.0 762.0 762.0 762.0 +11 (+1.46%) 588,400
21 Dec 2021 JPY 770.0 740.0 766.0 751.0 751.0 -9 (-1.18%) 602,500
20 Dec 2021 JPY 784.0 760.0 775.0 760.0 760.0 -15 (-1.94%) 566,100
17 Dec 2021 JPY 784.0 760.0 761.0 775.0 775.0 +1 (+0.13%) 796,600
16 Dec 2021 JPY 789.0 751.0 784.0 774.0 774.0 -10 (-1.28%) 1,867,700
15 Dec 2021 JPY 803.0 730.0 746.0 784.0 784.0 -217 (-21.68%) 2,767,100