Ensuiko Sugar Refining Co., Ltd. (TYO:2112)
Japan · Delayed Price · Currency is JPY 444.00
0.00 (0.00%)
May 26, 2026, 9:50 AM JST
Ensuiko Sugar Refining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -1.52% | 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 |