Ensuiko Sugar Refining Co., Ltd. (TYO:2112)
Japan · Delayed Price · Currency is JPY 551.00
-26.00 (-4.51%)
Mar 4, 2026, 3:30 PM JST
Ensuiko Sugar Refining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 558.00 | 564.00 | 542.00 | 549.00 | - | -4.85% | 234,900 |
| Mar 3, 2026 | 591.00 | 591.00 | 576.00 | 577.00 | 577.00 | -2.04% | 135,800 |
| Mar 2, 2026 | 583.00 | 591.00 | 577.00 | 589.00 | 589.00 | - | 89,800 |
| Feb 27, 2026 | 588.00 | 589.00 | 585.00 | 589.00 | 589.00 | 0.68% | 36,700 |
| Feb 26, 2026 | 584.00 | 588.00 | 581.00 | 585.00 | 585.00 | 0.17% | 126,100 |
| Feb 25, 2026 | 580.00 | 585.00 | 575.00 | 584.00 | 584.00 | 1.04% | 122,500 |
| Feb 24, 2026 | 588.00 | 588.00 | 572.00 | 578.00 | 578.00 | -0.86% | 86,400 |
| Feb 20, 2026 | 582.00 | 583.00 | 575.00 | 583.00 | 583.00 | 0.17% | 48,700 |
| Feb 19, 2026 | 584.00 | 589.00 | 577.00 | 582.00 | 582.00 | - | 68,500 |
| Feb 18, 2026 | 575.00 | 589.00 | 574.00 | 582.00 | 582.00 | 1.93% | 103,700 |
| Feb 17, 2026 | 576.00 | 580.00 | 567.00 | 571.00 | 571.00 | -0.87% | 98,800 |
| Feb 16, 2026 | 560.00 | 578.00 | 560.00 | 576.00 | 576.00 | 3.60% | 130,400 |
| Feb 13, 2026 | 560.00 | 562.00 | 553.00 | 556.00 | 556.00 | -1.24% | 124,200 |
| Feb 12, 2026 | 568.00 | 568.00 | 558.00 | 563.00 | 563.00 | -0.88% | 106,700 |
| Feb 10, 2026 | 557.00 | 569.00 | 557.00 | 568.00 | 568.00 | 2.16% | 149,200 |
| Feb 9, 2026 | 574.00 | 575.00 | 552.00 | 556.00 | 556.00 | 2.21% | 297,700 |
| Feb 6, 2026 | 544.00 | 550.00 | 538.00 | 544.00 | 544.00 | - | 214,200 |
| Feb 5, 2026 | 547.00 | 548.00 | 542.00 | 544.00 | 544.00 | -0.55% | 93,200 |
| Feb 4, 2026 | 545.00 | 548.00 | 544.00 | 547.00 | 547.00 | 0.18% | 97,600 |
| Feb 3, 2026 | 546.00 | 548.00 | 542.00 | 546.00 | 546.00 | 0.55% | 99,700 |
| Feb 2, 2026 | 549.00 | 551.00 | 542.00 | 543.00 | 543.00 | 0.56% | 178,800 |
| Jan 30, 2026 | 560.00 | 563.00 | 530.00 | 540.00 | 540.00 | -3.74% | 887,800 |
| Jan 29, 2026 | 558.00 | 563.00 | 554.00 | 561.00 | 561.00 | 0.18% | 80,100 |
| Jan 28, 2026 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | -2.61% | 116,100 |
| Jan 27, 2026 | 580.00 | 580.00 | 571.00 | 575.00 | 575.00 | -0.86% | 64,300 |
| Jan 26, 2026 | 583.00 | 586.00 | 579.00 | 580.00 | 580.00 | -0.85% | 93,200 |
| Jan 23, 2026 | 587.00 | 593.00 | 580.00 | 585.00 | 585.00 | 0.17% | 97,700 |
| Jan 22, 2026 | 590.00 | 590.00 | 580.00 | 584.00 | 584.00 | -0.68% | 112,100 |
| Jan 21, 2026 | 579.00 | 595.00 | 575.00 | 588.00 | 588.00 | 1.03% | 198,500 |
| Jan 20, 2026 | 568.00 | 582.00 | 566.00 | 582.00 | 582.00 | 3.74% | 150,600 |
| Jan 19, 2026 | 548.00 | 566.00 | 548.00 | 561.00 | 561.00 | 2.94% | 130,200 |
| Jan 16, 2026 | 542.00 | 546.00 | 537.00 | 545.00 | 545.00 | 0.55% | 52,100 |
| Jan 15, 2026 | 537.00 | 543.00 | 536.00 | 542.00 | 542.00 | 0.74% | 40,000 |
| Jan 14, 2026 | 542.00 | 543.00 | 536.00 | 538.00 | 538.00 | -0.74% | 37,900 |
| Jan 13, 2026 | 547.00 | 549.00 | 539.00 | 542.00 | 542.00 | 0.18% | 88,700 |
| Jan 9, 2026 | 531.00 | 541.00 | 528.00 | 541.00 | 541.00 | 1.69% | 98,800 |
| Jan 8, 2026 | 528.00 | 534.00 | 528.00 | 532.00 | 532.00 | 0.76% | 64,900 |
| Jan 7, 2026 | 529.00 | 535.00 | 528.00 | 528.00 | 528.00 | -0.56% | 87,300 |
| Jan 6, 2026 | 534.00 | 539.00 | 530.00 | 531.00 | 531.00 | - | 98,700 |
| Jan 5, 2026 | 529.00 | 532.00 | 525.00 | 531.00 | 531.00 | 0.38% | 88,700 |
| Dec 30, 2025 | 528.00 | 530.00 | 524.00 | 529.00 | 529.00 | - | 49,300 |
| Dec 29, 2025 | 531.00 | 535.00 | 527.00 | 529.00 | 529.00 | 0.19% | 53,200 |
| Dec 26, 2025 | 531.00 | 534.00 | 526.00 | 528.00 | 528.00 | -0.75% | 55,500 |
| Dec 25, 2025 | 529.00 | 532.00 | 526.00 | 532.00 | 532.00 | 1.14% | 60,800 |
| Dec 24, 2025 | 524.00 | 530.00 | 524.00 | 526.00 | 526.00 | 0.38% | 61,300 |
| Dec 23, 2025 | 522.00 | 524.00 | 519.00 | 524.00 | 524.00 | 0.58% | 49,800 |
| Dec 22, 2025 | 524.00 | 527.00 | 520.00 | 521.00 | 521.00 | 0.19% | 59,900 |
| Dec 19, 2025 | 515.00 | 522.00 | 515.00 | 520.00 | 520.00 | 0.39% | 43,100 |
| Dec 18, 2025 | 511.00 | 518.00 | 510.00 | 518.00 | 518.00 | 0.78% | 52,700 |
| Dec 17, 2025 | 515.00 | 516.00 | 509.00 | 514.00 | 514.00 | -0.19% | 81,700 |