Ensuiko Sugar Refining Co., Ltd. (TYO:2112)
Japan · Delayed Price · Currency is JPY 419.00
-19.00 (-4.34%)
Jun 16, 2026, 2:54 PM JST
Ensuiko Sugar Refining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 424.00 | 439.00 | 423.00 | 438.00 | 438.00 | 4.29% | 107,400 |
| Jun 12, 2026 | 423.00 | 423.00 | 416.00 | 420.00 | 420.00 | 0.24% | 21,600 |
| Jun 11, 2026 | 415.00 | 422.00 | 412.00 | 419.00 | 419.00 | 0.48% | 125,700 |
| Jun 10, 2026 | 419.00 | 419.00 | 414.00 | 417.00 | 417.00 | - | 35,400 |
| Jun 9, 2026 | 421.00 | 425.00 | 416.00 | 417.00 | 417.00 | -0.24% | 65,300 |
| Jun 8, 2026 | 416.00 | 420.00 | 415.00 | 418.00 | 418.00 | -0.71% | 53,900 |
| Jun 5, 2026 | 415.00 | 426.00 | 415.00 | 421.00 | 421.00 | 1.45% | 45,400 |
| Jun 4, 2026 | 418.00 | 421.00 | 414.00 | 415.00 | 415.00 | -1.43% | 52,900 |
| Jun 3, 2026 | 418.00 | 423.00 | 414.00 | 421.00 | 421.00 | 0.96% | 60,300 |
| Jun 2, 2026 | 425.00 | 425.00 | 416.00 | 417.00 | 417.00 | -2.34% | 94,700 |
| Jun 1, 2026 | 438.00 | 438.00 | 426.00 | 427.00 | 427.00 | -2.73% | 107,400 |
| May 29, 2026 | 436.00 | 451.00 | 435.00 | 439.00 | 439.00 | 0.69% | 81,500 |
| May 28, 2026 | 437.00 | 443.00 | 434.00 | 436.00 | 436.00 | -0.46% | 43,700 |
| May 27, 2026 | 440.00 | 441.00 | 436.00 | 438.00 | 438.00 | -0.68% | 57,300 |
| May 26, 2026 | 445.00 | 445.00 | 439.00 | 441.00 | 441.00 | -0.68% | 53,400 |
| May 25, 2026 | 447.00 | 451.00 | 440.00 | 444.00 | 444.00 | -1.11% | 101,100 |
| May 22, 2026 | 452.00 | 455.00 | 448.00 | 449.00 | 449.00 | -0.66% | 55,700 |
| May 21, 2026 | 446.00 | 457.00 | 443.00 | 452.00 | 452.00 | 1.35% | 94,500 |
| May 20, 2026 | 454.00 | 454.00 | 439.00 | 446.00 | 446.00 | -1.98% | 110,800 |
| May 19, 2026 | 437.00 | 456.00 | 437.00 | 455.00 | 455.00 | 4.12% | 150,900 |
| May 18, 2026 | 442.00 | 444.00 | 437.00 | 437.00 | 437.00 | -1.80% | 63,600 |
| May 15, 2026 | 436.00 | 448.00 | 436.00 | 445.00 | 445.00 | 2.53% | 120,600 |
| May 14, 2026 | 455.00 | 455.00 | 434.00 | 434.00 | 434.00 | -4.41% | 95,800 |
| May 13, 2026 | 446.00 | 457.00 | 443.00 | 454.00 | 454.00 | 1.79% | 196,500 |
| May 12, 2026 | 426.00 | 452.00 | 426.00 | 446.00 | 446.00 | 4.45% | 337,700 |
| May 11, 2026 | 464.00 | 473.00 | 423.00 | 427.00 | 427.00 | -13.91% | 808,300 |
| May 8, 2026 | 487.00 | 496.00 | 481.00 | 496.00 | 496.00 | 2.06% | 206,600 |
| May 7, 2026 | 497.00 | 498.00 | 483.00 | 486.00 | 486.00 | -0.61% | 126,400 |
| May 1, 2026 | 500.00 | 500.00 | 488.00 | 489.00 | 489.00 | -2.20% | 104,400 |
| Apr 30, 2026 | 505.00 | 505.00 | 499.00 | 500.00 | 500.00 | -1.19% | 83,500 |
| Apr 28, 2026 | 504.00 | 509.00 | 504.00 | 506.00 | 506.00 | 0.40% | 33,600 |
| Apr 27, 2026 | 512.00 | 513.00 | 504.00 | 504.00 | 504.00 | -1.56% | 86,400 |
| Apr 24, 2026 | 513.00 | 516.00 | 510.00 | 512.00 | 512.00 | -0.39% | 42,500 |
| Apr 23, 2026 | 525.00 | 525.00 | 511.00 | 514.00 | 514.00 | -2.28% | 57,000 |
| Apr 22, 2026 | 525.00 | 544.00 | 525.00 | 526.00 | 526.00 | -0.94% | 130,800 |
| Apr 21, 2026 | 526.00 | 537.00 | 523.00 | 531.00 | 531.00 | 0.76% | 155,400 |
| Apr 20, 2026 | 513.00 | 528.00 | 513.00 | 527.00 | 527.00 | 2.93% | 100,300 |
| Apr 17, 2026 | 511.00 | 514.00 | 509.00 | 512.00 | 512.00 | - | 37,100 |
| Apr 16, 2026 | 511.00 | 514.00 | 510.00 | 512.00 | 512.00 | 0.39% | 34,500 |
| Apr 15, 2026 | 512.00 | 516.00 | 510.00 | 510.00 | 510.00 | - | 25,900 |
| Apr 14, 2026 | 517.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 37,100 |
| Apr 13, 2026 | 523.00 | 524.00 | 515.00 | 515.00 | 515.00 | -1.72% | 37,600 |
| Apr 10, 2026 | 532.00 | 536.00 | 522.00 | 524.00 | 524.00 | -1.50% | 40,000 |
| Apr 9, 2026 | 537.00 | 538.00 | 529.00 | 532.00 | 532.00 | -1.66% | 52,400 |
| Apr 8, 2026 | 536.00 | 543.00 | 533.00 | 541.00 | 541.00 | 2.85% | 76,300 |
| Apr 7, 2026 | 523.00 | 531.00 | 522.00 | 526.00 | 526.00 | 1.15% | 51,500 |
| Apr 6, 2026 | 517.00 | 522.00 | 516.00 | 520.00 | 520.00 | 0.58% | 30,200 |
| Apr 3, 2026 | 517.00 | 521.00 | 514.00 | 517.00 | 517.00 | 0.78% | 47,900 |
| Apr 2, 2026 | 522.00 | 523.00 | 508.00 | 513.00 | 513.00 | -1.91% | 141,400 |
| Apr 1, 2026 | 516.00 | 523.00 | 515.00 | 523.00 | 523.00 | 2.55% | 55,300 |