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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Sep 2021 JPY 1337.0 1279.0 1290.0 1328.0 1328.0 +50 (+3.91%) 579,000
16 Sep 2021 JPY 1319.0 1277.0 1318.0 1278.0 1278.0 -56 (-4.20%) 700,700
15 Sep 2021 JPY 1409.0 1333.0 1388.0 1334.0 1334.0 -173 (-11.48%) 1,309,500
14 Sep 2021 JPY 1539.0 1495.0 1519.0 1507.0 1507.0 -35 (-2.27%) 367,400
13 Sep 2021 JPY 1550.0 1506.0 1514.0 1542.0 1542.0 +3 (+0.19%) 252,200
10 Sep 2021 JPY 1539.0 1480.0 1488.0 1539.0 1539.0 +46 (+3.08%) 240,300
9 Sep 2021 JPY 1515.0 1479.0 1494.0 1493.0 1493.0 +5 (+0.34%) 151,200
8 Sep 2021 JPY 1532.0 1481.0 1528.0 1488.0 1488.0 -40 (-2.62%) 243,400
7 Sep 2021 JPY 1547.0 1518.0 1540.0 1528.0 1528.0 -5 (-0.33%) 220,800
6 Sep 2021 JPY 1539.0 1452.0 1454.0 1533.0 1533.0 +93 (+6.46%) 486,400
3 Sep 2021 JPY 1461.0 1439.0 1461.0 1440.0 1440.0 -24 (-1.64%) 126,200
2 Sep 2021 JPY 1485.0 1456.0 1470.0 1464.0 1464.0 -3 (-0.20%) 113,000
1 Sep 2021 JPY 1469.0 1447.0 1456.0 1467.0 1467.0 +7 (+0.48%) 88,500
31 Aug 2021 JPY 1468.0 1437.0 1450.0 1460.0 1460.0 -1 (-0.07%) 159,600
30 Aug 2021 JPY 1487.0 1443.0 1480.0 1461.0 1461.0 -9 (-0.61%) 126,700
28 Aug 2021 JPY 1470.0 1470.0 1470.0 1470.0 1470.0 0.0 (0.0%) 0
27 Aug 2021 JPY 1474.0 1441.0 1455.0 1470.0 1470.0 +11 (+0.75%) 145,900
26 Aug 2021 JPY 1461.0 1429.0 1429.0 1459.0 1459.0 +30 (+2.10%) 145,200
25 Aug 2021 JPY 1448.0 1419.0 1435.0 1429.0 1429.0 -6 (-0.42%) 111,900
24 Aug 2021 JPY 1439.0 1398.0 1399.0 1435.0 1435.0 +41 (+2.94%) 128,800
23 Aug 2021 JPY 1399.0 1348.0 1348.0 1394.0 1394.0 +27 (+1.98%) 145,000
20 Aug 2021 JPY 1409.0 1360.0 1401.0 1367.0 1367.0 -45 (-3.19%) 188,100
19 Aug 2021 JPY 1433.0 1407.0 1426.0 1412.0 1412.0 -13 (-0.91%) 137,600
18 Aug 2021 JPY 1425.0 1393.0 1421.0 1425.0 1425.0 -8 (-0.56%) 148,900
17 Aug 2021 JPY 1469.0 1430.0 1469.0 1433.0 1433.0 -13 (-0.90%) 197,700
16 Aug 2021 JPY 1479.0 1438.0 1477.0 1446.0 1446.0 -15 (-1.03%) 248,300
13 Aug 2021 JPY 1466.0 1414.0 1416.0 1461.0 1461.0 +35 (+2.45%) 250,500
12 Aug 2021 JPY 1438.0 1409.0 1427.0 1426.0 1426.0 +8 (+0.56%) 173,800
11 Aug 2021 JPY 1430.0 1397.0 1424.0 1418.0 1418.0 -19 (-1.32%) 204,500
10 Aug 2021 JPY 1437.0 1397.0 1406.0 1437.0 1437.0 +24 (+1.70%) 165,700