ENECHANGE Ltd. (4169.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 505.00 | 520.00 | 505.00 | 512.00 | 512.00 | 256,800 |
| 20 Jun 2024 | 505.00 | 515.00 | 503.00 | 506.00 | 506.00 | 193,400 |
| 19 Jun 2024 | 523.00 | 528.00 | 510.00 | 510.00 | 510.00 | 284,400 |
| 18 Jun 2024 | 521.00 | 528.00 | 519.00 | 523.00 | 523.00 | 236,900 |
| 17 Jun 2024 | 541.00 | 542.00 | 523.00 | 523.00 | 523.00 | 265,000 |
| 14 Jun 2024 | 528.00 | 546.00 | 528.00 | 537.00 | 537.00 | 356,900 |
| 13 Jun 2024 | 550.00 | 563.00 | 530.00 | 530.00 | 530.00 | 659,700 |
| 12 Jun 2024 | 563.00 | 565.00 | 542.00 | 549.00 | 549.00 | 677,900 |
| 11 Jun 2024 | 518.00 | 554.00 | 514.00 | 553.00 | 553.00 | 887,300 |
| 10 Jun 2024 | 486.00 | 525.00 | 486.00 | 523.00 | 523.00 | 672,600 |
| 07 Jun 2024 | 498.00 | 505.00 | 486.00 | 492.00 | 492.00 | 502,900 |
| 06 Jun 2024 | 519.00 | 519.00 | 490.00 | 490.00 | 490.00 | 720,000 |
| 05 Jun 2024 | 520.00 | 527.00 | 503.00 | 511.00 | 511.00 | 1,429,200 |
| 04 Jun 2024 | 464.00 | 542.00 | 464.00 | 536.00 | 536.00 | 4,670,500 |
| 03 Jun 2024 | 477.00 | 490.00 | 469.00 | 471.00 | 471.00 | 281,200 |
| 31 May 2024 | 465.00 | 473.00 | 464.00 | 469.00 | 469.00 | 317,700 |
| 30 May 2024 | 451.00 | 481.00 | 450.00 | 473.00 | 473.00 | 398,000 |
| 29 May 2024 | 474.00 | 477.00 | 457.00 | 457.00 | 457.00 | 352,100 |
| 28 May 2024 | 474.00 | 492.00 | 472.00 | 482.00 | 482.00 | 416,500 |
| 27 May 2024 | 463.00 | 473.00 | 456.00 | 470.00 | 470.00 | 393,700 |
| 24 May 2024 | 462.00 | 465.00 | 454.00 | 457.00 | 457.00 | 324,400 |
| 23 May 2024 | 481.00 | 483.00 | 471.00 | 472.00 | 472.00 | 368,500 |
| 22 May 2024 | 500.00 | 501.00 | 483.00 | 488.00 | 488.00 | 250,100 |
| 21 May 2024 | 507.00 | 514.00 | 497.00 | 502.00 | 502.00 | 273,200 |
| 20 May 2024 | 487.00 | 512.00 | 485.00 | 507.00 | 507.00 | 444,500 |
| 17 May 2024 | 486.00 | 498.00 | 483.00 | 486.00 | 486.00 | 328,300 |
| 16 May 2024 | 507.00 | 509.00 | 486.00 | 493.00 | 493.00 | 363,900 |
| 15 May 2024 | 496.00 | 510.00 | 485.00 | 499.00 | 499.00 | 538,600 |
| 14 May 2024 | 499.00 | 506.00 | 494.00 | 502.00 | 502.00 | 402,900 |
| 13 May 2024 | 505.00 | 523.00 | 500.00 | 501.00 | 501.00 | 753,300 |
| 10 May 2024 | 488.00 | 515.00 | 485.00 | 502.00 | 502.00 | 885,500 |
| 09 May 2024 | 479.00 | 490.00 | 474.00 | 483.00 | 483.00 | 395,900 |
| 08 May 2024 | 492.00 | 496.00 | 472.00 | 476.00 | 476.00 | 758,000 |
| 07 May 2024 | 460.00 | 493.00 | 457.00 | 488.00 | 488.00 | 1,232,700 |
| 02 May 2024 | 453.00 | 461.00 | 443.00 | 450.00 | 450.00 | 628,000 |
| 01 May 2024 | 436.00 | 454.00 | 431.00 | 445.00 | 445.00 | 676,300 |
| 30 Apr 2024 | 437.00 | 458.00 | 429.00 | 450.00 | 450.00 | 1,213,200 |
| 26 Apr 2024 | 449.00 | 449.00 | 415.00 | 429.00 | 429.00 | 1,976,400 |
| 25 Apr 2024 | 482.00 | 482.00 | 454.00 | 454.00 | 454.00 | 1,334,700 |
| 24 Apr 2024 | 475.00 | 497.00 | 470.00 | 490.00 | 490.00 | 737,500 |
| 23 Apr 2024 | 492.00 | 498.00 | 473.00 | 474.00 | 474.00 | 832,900 |
| 22 Apr 2024 | 501.00 | 503.00 | 453.00 | 476.00 | 476.00 | 2,039,200 |
| 19 Apr 2024 | 524.00 | 538.00 | 503.00 | 515.00 | 515.00 | 617,700 |
| 18 Apr 2024 | 506.00 | 534.00 | 503.00 | 523.00 | 523.00 | 528,900 |
| 17 Apr 2024 | 526.00 | 531.00 | 502.00 | 508.00 | 508.00 | 934,500 |
| 16 Apr 2024 | 534.00 | 535.00 | 520.00 | 530.00 | 530.00 | 505,200 |
| 15 Apr 2024 | 530.00 | 548.00 | 520.00 | 544.00 | 544.00 | 773,600 |
| 12 Apr 2024 | 593.00 | 598.00 | 530.00 | 535.00 | 535.00 | 1,760,400 |
| 11 Apr 2024 | 578.00 | 589.00 | 564.00 | 583.00 | 583.00 | 761,600 |
| 10 Apr 2024 | 616.00 | 616.00 | 581.00 | 583.00 | 583.00 | 1,051,600 |
| 09 Apr 2024 | 665.00 | 666.00 | 603.00 | 612.00 | 612.00 | 1,942,500 |
| 08 Apr 2024 | 600.00 | 660.00 | 600.00 | 648.00 | 648.00 | 3,059,000 |
| 05 Apr 2024 | 558.00 | 608.00 | 550.00 | 597.00 | 597.00 | 1,828,400 |
| 04 Apr 2024 | 576.00 | 600.00 | 555.00 | 561.00 | 561.00 | 2,609,900 |
| 03 Apr 2024 | 523.00 | 558.00 | 516.00 | 538.00 | 538.00 | 1,919,500 |
| 02 Apr 2024 | 576.00 | 586.00 | 524.00 | 531.00 | 531.00 | 3,541,100 |
| 01 Apr 2024 | 627.00 | 630.00 | 585.00 | 585.00 | 585.00 | 1,737,600 |
| 29 Mar 2024 | 677.00 | 729.00 | 672.00 | 676.00 | 676.00 | 4,045,000 |
| 28 Mar 2024 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | 132,600 |
| 27 Mar 2024 | 915.00 | 916.00 | 901.00 | 907.00 | 907.00 | 242,900 |
| 26 Mar 2024 | 900.00 | 908.00 | 887.00 | 908.00 | 908.00 | 457,900 |
| 25 Mar 2024 | 924.00 | 935.00 | 906.00 | 909.00 | 909.00 | 451,400 |
| 22 Mar 2024 | 909.00 | 951.00 | 903.00 | 928.00 | 928.00 | 852,000 |
| 21 Mar 2024 | 881.00 | 927.00 | 881.00 | 911.00 | 911.00 | 1,015,200 |
| 19 Mar 2024 | 898.00 | 904.00 | 868.00 | 876.00 | 876.00 | 740,100 |
| 18 Mar 2024 | 898.00 | 903.00 | 884.00 | 896.00 | 896.00 | 472,000 |
| 15 Mar 2024 | 886.00 | 913.00 | 878.00 | 896.00 | 896.00 | 710,400 |
| 14 Mar 2024 | 866.00 | 907.00 | 851.00 | 893.00 | 893.00 | 932,000 |
| 13 Mar 2024 | 905.00 | 915.00 | 849.00 | 870.00 | 870.00 | 1,036,000 |
| 12 Mar 2024 | 879.00 | 903.00 | 837.00 | 894.00 | 894.00 | 1,437,000 |
| 11 Mar 2024 | 907.00 | 912.00 | 882.00 | 894.00 | 894.00 | 1,011,700 |
| 08 Mar 2024 | 988.00 | 1,000.00 | 933.00 | 937.00 | 937.00 | 1,604,900 |
| 07 Mar 2024 | 1,055.00 | 1,069.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1,220,300 |
| 06 Mar 2024 | 1,060.00 | 1,113.00 | 1,050.00 | 1,085.00 | 1,085.00 | 403,900 |
| 05 Mar 2024 | 1,106.00 | 1,107.00 | 1,066.00 | 1,082.00 | 1,082.00 | 540,700 |
| 04 Mar 2024 | 1,153.00 | 1,175.00 | 1,114.00 | 1,116.00 | 1,116.00 | 573,000 |
| 01 Mar 2024 | 1,170.00 | 1,182.00 | 1,147.00 | 1,154.00 | 1,154.00 | 465,400 |
| 29 Feb 2024 | 1,201.00 | 1,209.00 | 1,141.00 | 1,170.00 | 1,170.00 | 1,015,600 |
| 28 Feb 2024 | 1,306.00 | 1,327.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,008,400 |
| 27 Feb 2024 | 1,230.00 | 1,262.00 | 1,210.00 | 1,246.00 | 1,246.00 | 625,200 |
| 26 Feb 2024 | 1,248.00 | 1,287.00 | 1,242.00 | 1,256.00 | 1,256.00 | 623,600 |
| 22 Feb 2024 | 1,344.00 | 1,349.00 | 1,237.00 | 1,245.00 | 1,245.00 | 1,049,200 |
| 21 Feb 2024 | 1,383.00 | 1,390.00 | 1,345.00 | 1,346.00 | 1,346.00 | 312,700 |
| 20 Feb 2024 | 1,419.00 | 1,465.00 | 1,398.00 | 1,413.00 | 1,413.00 | 461,400 |
| 19 Feb 2024 | 1,386.00 | 1,433.00 | 1,357.00 | 1,419.00 | 1,419.00 | 521,100 |
| 16 Feb 2024 | 1,372.00 | 1,388.00 | 1,337.00 | 1,384.00 | 1,384.00 | 699,600 |
| 15 Feb 2024 | 1,530.00 | 1,540.00 | 1,356.00 | 1,360.00 | 1,360.00 | 1,450,500 |
| 14 Feb 2024 | 1,494.00 | 1,565.00 | 1,425.00 | 1,449.00 | 1,449.00 | 2,556,300 |
| 13 Feb 2024 | 1,449.00 | 1,494.00 | 1,389.00 | 1,494.00 | 1,494.00 | 3,154,800 |
| 09 Feb 2024 | 1,201.00 | 1,222.00 | 1,175.00 | 1,194.00 | 1,194.00 | 878,500 |
| 08 Feb 2024 | 1,168.00 | 1,213.00 | 1,161.00 | 1,174.00 | 1,174.00 | 545,300 |
| 07 Feb 2024 | 1,168.00 | 1,180.00 | 1,133.00 | 1,158.00 | 1,158.00 | 454,700 |
| 06 Feb 2024 | 1,100.00 | 1,198.00 | 1,081.00 | 1,182.00 | 1,182.00 | 830,700 |
| 05 Feb 2024 | 1,091.00 | 1,122.00 | 1,081.00 | 1,113.00 | 1,113.00 | 261,600 |
| 02 Feb 2024 | 1,065.00 | 1,122.00 | 1,065.00 | 1,107.00 | 1,107.00 | 412,900 |
| 01 Feb 2024 | 1,100.00 | 1,120.00 | 1,063.00 | 1,064.00 | 1,064.00 | 435,300 |
| 31 Jan 2024 | 1,059.00 | 1,130.00 | 1,038.00 | 1,130.00 | 1,130.00 | 496,000 |
| 30 Jan 2024 | 1,063.00 | 1,068.00 | 1,040.00 | 1,052.00 | 1,052.00 | 266,400 |
| 29 Jan 2024 | 1,073.00 | 1,077.00 | 1,054.00 | 1,057.00 | 1,057.00 | 351,300 |
| 26 Jan 2024 | 1,103.00 | 1,114.00 | 1,085.00 | 1,085.00 | 1,085.00 | 169,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.