Ensuiko Sugar Refining Co., Ltd. (TYO:2112)
Japan · Delayed Price · Currency is JPY 469.00
+6.00 (1.30%)
Aug 21, 2026, 3:30 PM JST
Ensuiko Sugar Refining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 463.00 | 470.00 | 462.00 | 469.00 | 469.00 | 1.30% | 27,400 |
| Aug 20, 2026 | 458.00 | 466.00 | 458.00 | 463.00 | 463.00 | 1.09% | 35,600 |
| Aug 19, 2026 | 466.00 | 470.00 | 458.00 | 458.00 | 458.00 | -1.72% | 49,800 |
| Aug 18, 2026 | 466.00 | 468.00 | 462.00 | 466.00 | 466.00 | - | 37,700 |
| Aug 17, 2026 | 470.00 | 470.00 | 464.00 | 466.00 | 466.00 | -0.85% | 33,300 |
| Aug 14, 2026 | 465.00 | 472.00 | 463.00 | 470.00 | 470.00 | 1.51% | 54,200 |
| Aug 13, 2026 | 466.00 | 466.00 | 463.00 | 463.00 | 463.00 | 0.22% | 25,300 |
| Aug 12, 2026 | 470.00 | 475.00 | 461.00 | 462.00 | 462.00 | -0.22% | 75,000 |
| Aug 10, 2026 | 449.00 | 467.00 | 449.00 | 463.00 | 463.00 | 4.04% | 317,200 |
| Aug 7, 2026 | 443.00 | 446.00 | 441.00 | 445.00 | 445.00 | 0.45% | 32,400 |
| Aug 6, 2026 | 442.00 | 444.00 | 440.00 | 443.00 | 443.00 | 0.23% | 58,000 |
| Aug 5, 2026 | 444.00 | 445.00 | 442.00 | 442.00 | 442.00 | -0.45% | 34,500 |
| Aug 4, 2026 | 449.00 | 449.00 | 443.00 | 444.00 | 444.00 | -0.89% | 26,800 |
| Aug 3, 2026 | 449.00 | 449.00 | 440.00 | 448.00 | 448.00 | - | 49,300 |
| Jul 31, 2026 | 452.00 | 453.00 | 446.00 | 448.00 | 448.00 | -0.67% | 24,400 |
| Jul 30, 2026 | 451.00 | 453.00 | 446.00 | 451.00 | 451.00 | - | 38,800 |
| Jul 29, 2026 | 449.00 | 453.00 | 448.00 | 451.00 | 451.00 | -0.22% | 34,300 |
| Jul 28, 2026 | 451.00 | 455.00 | 448.00 | 452.00 | 452.00 | 0.22% | 28,900 |
| Jul 27, 2026 | 450.00 | 456.00 | 448.00 | 451.00 | 451.00 | 0.67% | 44,100 |
| Jul 24, 2026 | 453.00 | 453.00 | 444.00 | 448.00 | 448.00 | -0.22% | 37,100 |
| Jul 23, 2026 | 448.00 | 450.00 | 448.00 | 449.00 | 449.00 | 0.45% | 5,000 |
| Jul 22, 2026 | 449.00 | 453.00 | 445.00 | 447.00 | 447.00 | -0.67% | 49,800 |
| Jul 21, 2026 | 447.00 | 453.00 | 444.00 | 450.00 | 450.00 | 2.04% | 41,300 |
| Jul 17, 2026 | 446.00 | 449.00 | 438.00 | 441.00 | 441.00 | -1.78% | 66,300 |
| Jul 16, 2026 | 450.00 | 452.00 | 447.00 | 449.00 | 449.00 | -0.44% | 22,600 |
| Jul 15, 2026 | 450.00 | 451.00 | 445.00 | 451.00 | 451.00 | 0.45% | 25,800 |
| Jul 14, 2026 | 450.00 | 451.00 | 446.00 | 449.00 | 449.00 | 0.22% | 23,300 |
| Jul 13, 2026 | 453.00 | 459.00 | 448.00 | 448.00 | 448.00 | -0.67% | 51,600 |
| Jul 10, 2026 | 446.00 | 452.00 | 446.00 | 451.00 | 451.00 | 1.12% | 26,500 |
| Jul 9, 2026 | 449.00 | 449.00 | 444.00 | 446.00 | 446.00 | -0.45% | 25,400 |
| Jul 8, 2026 | 450.00 | 450.00 | 443.00 | 448.00 | 448.00 | 0.22% | 30,200 |
| Jul 7, 2026 | 445.00 | 451.00 | 443.00 | 447.00 | 447.00 | 1.59% | 54,600 |
| Jul 6, 2026 | 434.00 | 443.00 | 432.00 | 440.00 | 440.00 | 2.09% | 43,600 |
| Jul 3, 2026 | 434.00 | 438.00 | 431.00 | 431.00 | 431.00 | -0.23% | 98,800 |
| Jul 2, 2026 | 436.00 | 440.00 | 431.00 | 432.00 | 432.00 | - | 111,800 |
| Jul 1, 2026 | 437.00 | 437.00 | 431.00 | 432.00 | 432.00 | - | 24,700 |
| Jun 30, 2026 | 435.00 | 437.00 | 432.00 | 432.00 | 432.00 | -0.23% | 29,200 |
| Jun 29, 2026 | 429.00 | 435.00 | 427.00 | 433.00 | 433.00 | 1.64% | 130,800 |
| Jun 26, 2026 | 421.00 | 428.00 | 420.00 | 426.00 | 426.00 | 0.95% | 57,700 |
| Jun 25, 2026 | 425.00 | 427.00 | 421.00 | 422.00 | 422.00 | -0.47% | 21,300 |
| Jun 24, 2026 | 422.00 | 426.00 | 422.00 | 424.00 | 424.00 | 0.47% | 32,300 |
| Jun 23, 2026 | 425.00 | 425.00 | 422.00 | 422.00 | 422.00 | -0.47% | 11,300 |
| Jun 22, 2026 | 424.00 | 429.00 | 421.00 | 424.00 | 424.00 | -0.24% | 56,500 |
| Jun 19, 2026 | 425.00 | 427.00 | 421.00 | 425.00 | 425.00 | 0.71% | 61,300 |
| Jun 18, 2026 | 425.00 | 426.00 | 420.00 | 422.00 | 422.00 | -0.47% | 44,600 |
| Jun 17, 2026 | 420.00 | 427.00 | 420.00 | 424.00 | 424.00 | 0.95% | 48,300 |
| Jun 16, 2026 | 438.00 | 438.00 | 418.00 | 420.00 | 420.00 | -4.11% | 80,200 |
| 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 |