kabutan

Enigmo Inc.(3665) Historical

3665
TSE Prime
Enigmo Inc.
404
JPY
-1
(-0.25%)
Dec 5, 2:25 pm JST
2.61
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
403.5
Dec 5, 2:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2025
455 JPY
52 Week Low Apr 7, 2025
246 JPY
Yearly High Sep 24, 2025
455 JPY
Yearly Low Apr 7, 2025
246 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 417 417 400 404 -14 -3.35% 1,286,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 404 418 395 418 +18 +4.50% 1,498,400
Nov 21, 2025 410 411 390 400 -9 -2.20% 1,677,000
Nov 14, 2025 401 416 401 409 +9 +2.25% 995,400
Nov 7, 2025 409 416 395 400 -9 -2.20% 1,507,800
Oct 31, 2025 423 428 408 409 -13 -3.08% 1,464,300
Oct 24, 2025 402 426 398 422 +20 +4.98% 1,430,900
Oct 17, 2025 392 413 392 402 +7 +1.77% 1,961,800
Oct 10, 2025 412 414 390 395 -11 -2.71% 1,846,100
Oct 3, 2025 439 441 406 406 -27 -6.24% 1,789,100
Sep 26, 2025 433 455 428 433 +6 +1.41% 2,148,200
Sep 19, 2025 420 437 398 427 +47 +12.37% 5,290,800
Sep 12, 2025 304 380 293 380 +75 +24.59% 740,300
Sep 5, 2025 299 306 298 305 +6 +2.01% 566,500
Aug 29, 2025 298 314 294 299 0 0.00% 728,400
Aug 22, 2025 290 301 289 299 +9 +3.10% 767,900
Aug 15, 2025 292 293 284 290 -1 -0.34% 717,600
Aug 8, 2025 290 296 289 291 -3 -1.02% 721,600
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