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
3 Oct 2012 JPY 6130.0 5590.0 5990.0 5810.0 5810.0 -380 (-6.14%) 216,400
2 Oct 2012 JPY 6190.0 5210.0 5290.0 6190.0 6190.0 +1000 (+19.27%) 247,600
1 Oct 2012 JPY 5190.0 4815.0 5050.0 5190.0 5190.0 +210 (+4.22%) 103,300
28 Sep 2012 JPY 5240.0 4815.0 4900.0 4980.0 4980.0 +430 (+9.45%) 299,900
27 Sep 2012 JPY 4550.0 4000.0 4000.0 4550.0 4550.0 +700 (+18.18%) 296,700
26 Sep 2012 JPY 4120.0 3775.0 3870.0 3850.0 3850.0 -90 (-2.28%) 88,400
25 Sep 2012 JPY 3980.0 3650.0 3740.0 3940.0 3940.0 +200 (+5.35%) 79,000
24 Sep 2012 JPY 3750.0 3650.0 3685.0 3740.0 3740.0 +55 (+1.49%) 13,600
21 Sep 2012 JPY 3760.0 3650.0 3760.0 3685.0 3685.0 -25 (-0.67%) 9,500
20 Sep 2012 JPY 3760.0 3670.0 3750.0 3710.0 3710.0 -50 (-1.33%) 19,400
19 Sep 2012 JPY 3925.0 3615.0 3615.0 3760.0 3760.0 +160 (+4.44%) 90,900
18 Sep 2012 JPY 3680.0 3505.0 3640.0 3600.0 3600.0 -280 (-7.22%) 75,600
14 Sep 2012 JPY 3890.0 3700.0 3760.0 3880.0 3880.0 +110 (+2.92%) 66,600
13 Sep 2012 JPY 3865.0 3730.0 3775.0 3770.0 3770.0 +10 (+0.27%) 45,400
12 Sep 2012 JPY 3765.0 3525.0 3610.0 3760.0 3760.0 +155 (+4.30%) 45,000
11 Sep 2012 JPY 3650.0 3470.0 3555.0 3605.0 3605.0 -20 (-0.55%) 39,200
10 Sep 2012 JPY 3625.0 3300.0 3300.0 3625.0 3625.0 +355 (+10.86%) 50,400
7 Sep 2012 JPY 3350.0 3220.0 3305.0 3270.0 3270.0 -45 (-1.36%) 17,900
6 Sep 2012 JPY 3450.0 3300.0 3435.0 3315.0 3315.0 -70 (-2.07%) 15,300
5 Sep 2012 JPY 3450.0 3335.0 3400.0 3385.0 3385.0 -80 (-2.31%) 35,100
4 Sep 2012 JPY 3520.0 3450.0 3485.0 3465.0 3465.0 -50 (-1.42%) 17,800
3 Sep 2012 JPY 3635.0 3485.0 3630.0 3515.0 3515.0 -45 (-1.26%) 9,700
31 Aug 2012 JPY 3625.0 3500.0 3620.0 3560.0 3560.0 -110 (-3.00%) 16,600
30 Aug 2012 JPY 3780.0 3565.0 3695.0 3670.0 3670.0 +35 (+0.96%) 43,900
29 Aug 2012 JPY 3650.0 3450.0 3500.0 3635.0 3635.0 +105 (+2.97%) 18,700
28 Aug 2012 JPY 3620.0 3515.0 3610.0 3530.0 3530.0 -80 (-2.22%) 20,600
27 Aug 2012 JPY 3710.0 3595.0 3660.0 3610.0 3610.0 0.0 (0.0%) 29,600
24 Aug 2012 JPY 3685.0 3580.0 3590.0 3610.0 3610.0 -5 (-0.14%) 27,500
23 Aug 2012 JPY 3675.0 3510.0 3525.0 3615.0 3615.0 +110 (+3.14%) 38,400
22 Aug 2012 JPY 3570.0 3475.0 3475.0 3505.0 3505.0 +35 (+1.01%) 24,600