Ensuiko Sugar Refining Co., Ltd. (TYO:2112)
Japan · Delayed Price · Currency is JPY 489.00
-11.00 (-2.20%)
May 1, 2026, 3:30 PM JST
Ensuiko Sugar Refining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 512.00 | 516.00 | 504.00 | 510.00 | 510.00 | -1.35% | 124,000 |
| Mar 30, 2026 | 515.00 | 523.00 | 509.00 | 517.00 | 517.00 | -5.14% | 203,000 |
| Mar 27, 2026 | 541.00 | 548.00 | 541.00 | 545.00 | 525.00 | 0.55% | 265,400 |
| Mar 26, 2026 | 552.00 | 552.00 | 536.00 | 542.00 | 522.11 | -1.63% | 169,200 |
| Mar 25, 2026 | 544.00 | 551.00 | 538.00 | 551.00 | 530.78 | 3.18% | 95,900 |
| Mar 24, 2026 | 537.00 | 538.00 | 528.00 | 534.00 | 514.40 | 1.33% | 113,800 |
| Mar 23, 2026 | 541.00 | 541.00 | 527.00 | 527.00 | 507.66 | -4.18% | 284,800 |
| Mar 19, 2026 | 555.00 | 558.00 | 547.00 | 550.00 | 529.82 | -1.96% | 105,300 |
| Mar 18, 2026 | 547.00 | 561.00 | 544.00 | 561.00 | 540.41 | 2.75% | 110,000 |
| Mar 17, 2026 | 550.00 | 553.00 | 543.00 | 546.00 | 525.96 | -0.55% | 93,000 |
| Mar 16, 2026 | 547.00 | 549.00 | 542.00 | 549.00 | 528.85 | -0.54% | 101,600 |
| Mar 13, 2026 | 550.00 | 553.00 | 548.00 | 552.00 | 531.74 | -0.54% | 59,000 |
| Mar 12, 2026 | 564.00 | 564.00 | 552.00 | 555.00 | 534.63 | -1.60% | 79,400 |
| Mar 11, 2026 | 567.00 | 574.00 | 562.00 | 564.00 | 543.30 | 0.53% | 80,300 |
| Mar 10, 2026 | 564.00 | 568.00 | 557.00 | 561.00 | 540.41 | 0.54% | 88,700 |
| Mar 9, 2026 | 557.00 | 560.00 | 547.00 | 558.00 | 537.52 | -3.29% | 168,500 |
| Mar 6, 2026 | 567.00 | 577.00 | 564.00 | 577.00 | 555.83 | 0.70% | 61,800 |
| Mar 5, 2026 | 561.00 | 580.00 | 561.00 | 573.00 | 551.97 | 3.99% | 87,200 |
| Mar 4, 2026 | 558.00 | 564.00 | 542.00 | 551.00 | 530.78 | -4.51% | 258,900 |
| Mar 3, 2026 | 591.00 | 591.00 | 576.00 | 577.00 | 555.83 | -2.04% | 135,800 |
| Mar 2, 2026 | 583.00 | 591.00 | 577.00 | 589.00 | 567.39 | - | 89,800 |
| Feb 27, 2026 | 588.00 | 589.00 | 585.00 | 589.00 | 567.39 | 0.68% | 36,700 |
| Feb 26, 2026 | 584.00 | 588.00 | 581.00 | 585.00 | 563.53 | 0.17% | 126,100 |
| Feb 25, 2026 | 580.00 | 585.00 | 575.00 | 584.00 | 562.57 | 1.04% | 122,500 |
| Feb 24, 2026 | 588.00 | 588.00 | 572.00 | 578.00 | 556.79 | -0.86% | 86,400 |
| Feb 20, 2026 | 582.00 | 583.00 | 575.00 | 583.00 | 561.61 | 0.17% | 48,700 |
| Feb 19, 2026 | 584.00 | 589.00 | 577.00 | 582.00 | 560.64 | - | 68,500 |
| Feb 18, 2026 | 575.00 | 589.00 | 574.00 | 582.00 | 560.64 | 1.93% | 103,700 |