Ensuiko Sugar Refining Co., Ltd. (TYO:2112)
Japan · Delayed Price · Currency is JPY 435.00
+1.00 (0.23%)
Nov 12, 2026, 3:30 PM JST
Ensuiko Sugar Refining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 435.00 | 439.00 | 433.00 | 435.00 | 435.00 | 0.23% | 43,300 |
| Nov 11, 2026 | 431.00 | 437.00 | 431.00 | 434.00 | 434.00 | 0.70% | 43,300 |
| Nov 10, 2026 | 430.00 | 431.00 | 424.00 | 431.00 | 431.00 | 1.65% | 112,700 |
| Nov 9, 2026 | 426.00 | 431.00 | 421.00 | 424.00 | 424.00 | 0.24% | 154,500 |
| Nov 6, 2026 | 423.00 | 448.00 | 422.00 | 423.00 | 423.00 | -5.37% | 207,900 |
| Nov 5, 2026 | 448.00 | 454.00 | 447.00 | 447.00 | 447.00 | 0.45% | 38,800 |
| Nov 4, 2026 | 445.00 | 445.00 | 436.00 | 445.00 | 445.00 | 0.45% | 79,600 |
| Nov 2, 2026 | 448.00 | 448.00 | 442.00 | 443.00 | 443.00 | -1.99% | 36,700 |
| Oct 30, 2026 | 451.00 | 454.00 | 448.00 | 452.00 | 452.00 | 0.22% | 29,200 |
| Oct 29, 2026 | 455.00 | 456.00 | 451.00 | 451.00 | 451.00 | -0.44% | 24,700 |
| Oct 28, 2026 | 459.00 | 459.00 | 453.00 | 453.00 | 453.00 | -1.09% | 35,100 |
| Oct 27, 2026 | 458.00 | 460.00 | 454.00 | 458.00 | 458.00 | - | 24,300 |
| Oct 26, 2026 | 457.00 | 460.00 | 454.00 | 458.00 | 458.00 | 0.66% | 33,400 |
| Oct 23, 2026 | 460.00 | 460.00 | 455.00 | 455.00 | 455.00 | -0.87% | 28,400 |
| Oct 22, 2026 | 459.00 | 464.00 | 455.00 | 459.00 | 459.00 | 0.22% | 36,800 |
| Oct 21, 2026 | 451.00 | 458.00 | 447.00 | 458.00 | 458.00 | 2.69% | 40,000 |
| Oct 20, 2026 | 454.00 | 454.00 | 446.00 | 446.00 | 446.00 | -1.76% | 33,800 |
| Oct 19, 2026 | 452.00 | 455.00 | 448.00 | 454.00 | 454.00 | 0.89% | 22,900 |
| Oct 16, 2026 | 448.00 | 453.00 | 448.00 | 450.00 | 450.00 | 0.45% | 17,400 |
| Oct 15, 2026 | 450.00 | 452.00 | 447.00 | 448.00 | 448.00 | -1.54% | 72,800 |
| Oct 14, 2026 | 452.00 | 457.00 | 451.00 | 455.00 | 455.00 | 0.22% | 19,800 |
| Oct 13, 2026 | 448.00 | 455.00 | 447.00 | 454.00 | 454.00 | 0.89% | 30,600 |
| Oct 9, 2026 | 444.00 | 453.00 | 444.00 | 450.00 | 450.00 | 1.35% | 32,100 |
| Oct 8, 2026 | 451.00 | 451.00 | 441.00 | 444.00 | 444.00 | -1.55% | 72,000 |
| Oct 7, 2026 | 447.00 | 452.00 | 445.00 | 451.00 | 451.00 | 0.89% | 23,100 |
| Oct 6, 2026 | 441.00 | 448.00 | 441.00 | 447.00 | 447.00 | 1.13% | 29,000 |
| Oct 5, 2026 | 443.00 | 444.00 | 440.00 | 442.00 | 442.00 | - | 28,900 |
| Oct 2, 2026 | 451.00 | 451.00 | 440.00 | 442.00 | 442.00 | -2.43% | 61,400 |
| Oct 1, 2026 | 453.00 | 456.00 | 449.00 | 453.00 | 453.00 | - | 25,200 |
| Sep 30, 2026 | 452.00 | 458.00 | 445.00 | 453.00 | 453.00 | 0.67% | 52,800 |
| Sep 29, 2026 | 456.00 | 456.00 | 450.00 | 450.00 | 450.00 | -0.66% | 41,900 |
| Sep 28, 2026 | 463.00 | 465.00 | 459.00 | 461.00 | 453.00 | -0.43% | 42,900 |
| Sep 25, 2026 | 465.00 | 465.00 | 459.00 | 463.00 | 454.97 | 0.22% | 38,800 |
| Sep 24, 2026 | 465.00 | 467.00 | 461.00 | 462.00 | 453.98 | -0.22% | 31,800 |
| Sep 18, 2026 | 464.00 | 467.00 | 462.00 | 463.00 | 454.97 | -0.43% | 22,800 |
| Sep 17, 2026 | 466.00 | 471.00 | 462.00 | 465.00 | 456.93 | 0.65% | 37,600 |
| Sep 16, 2026 | 463.00 | 466.00 | 460.00 | 462.00 | 453.98 | -0.43% | 33,800 |
| Sep 15, 2026 | 462.00 | 466.00 | 462.00 | 464.00 | 455.95 | - | 13,100 |
| Sep 14, 2026 | 462.00 | 467.00 | 461.00 | 464.00 | 455.95 | 0.43% | 15,400 |
| Sep 11, 2026 | 462.00 | 466.00 | 457.00 | 462.00 | 453.98 | -0.43% | 41,500 |
| Sep 10, 2026 | 468.00 | 469.00 | 463.00 | 464.00 | 455.95 | -0.64% | 18,900 |
| Sep 9, 2026 | 466.00 | 471.00 | 464.00 | 467.00 | 458.90 | 0.43% | 19,500 |
| Sep 8, 2026 | 471.00 | 474.00 | 464.00 | 465.00 | 456.93 | -1.06% | 36,300 |
| Sep 7, 2026 | 467.00 | 471.00 | 467.00 | 470.00 | 461.84 | 0.43% | 24,100 |
| Sep 4, 2026 | 468.00 | 471.00 | 466.00 | 468.00 | 459.88 | - | 32,600 |
| Sep 3, 2026 | 473.00 | 475.00 | 466.00 | 468.00 | 459.88 | -1.06% | 47,300 |
| Sep 2, 2026 | 478.00 | 478.00 | 470.00 | 473.00 | 464.79 | -1.05% | 34,600 |
| Sep 1, 2026 | 485.00 | 485.00 | 477.00 | 478.00 | 469.70 | -0.62% | 60,500 |
| Aug 31, 2026 | 480.00 | 484.00 | 475.00 | 481.00 | 472.65 | 0.42% | 32,400 |
| Aug 28, 2026 | 480.00 | 481.00 | 477.00 | 479.00 | 470.69 | 0.42% | 26,400 |