kabutan

Enigmo Inc.(3665) Historical

3665
TSE Prime
Enigmo Inc.
292
JPY
-2
(-0.68%)
Aug 4, 1:03 pm JST
1.97
USD
Aug 4, 12:03 am EDT
Result
PTS
outside of trading hours
293.1
Aug 4, 12:34 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 28, 2024
354 JPY
52 Week Low Apr 7, 2025
246 JPY
Yearly High Mar 17, 2025
353 JPY
Yearly Low Apr 7, 2025
246 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 290 294 289 292 -2 -0.68% 164,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 286 294 280 294 +8 +2.80% 2,387,300
Jul 25, 2025 284 290 279 286 +6 +2.14% 762,600
Jul 18, 2025 302 302 280 280 -22 -7.28% 729,700
Jul 11, 2025 305 305 296 302 -2 -0.66% 602,600
Jul 4, 2025 295 306 294 304 +12 +4.11% 521,700
Jun 27, 2025 290 298 287 292 +1 +0.34% 482,500
Jun 20, 2025 285 296 280 291 +6 +2.11% 687,600
Jun 13, 2025 308 313 271 285 -21 -6.86% 774,800
Jun 6, 2025 301 312 300 306 +3 +0.99% 513,400
May 30, 2025 294 303 293 303 +10 +3.41% 611,900
May 23, 2025 283 299 283 293 +7 +2.45% 743,200
May 16, 2025 287 292 278 286 +1 +0.35% 728,300
May 9, 2025 282 287 281 285 0 0.00% 420,700
May 2, 2025 289 293 282 285 -3 -1.04% 827,800
Apr 25, 2025 283 302 283 288 +3 +1.05% 978,500
Apr 18, 2025 278 288 276 285 +14 +5.17% 551,100
Apr 11, 2025 251 274 246 271 -4 -1.45% 1,239,400
Apr 4, 2025 296 296 268 275 -22 -7.41% 1,024,200
Mar 28, 2025 296 306 292 297 -7 -2.30% 1,230,300
Mar 21, 2025 325 353 296 304 -19 -5.88% 2,384,700