ENSHU Limited (TYO:6218)
Japan · Delayed Price · Currency is JPY 562.00
-8.00 (-1.40%)
At close: Mar 27, 2026
ENSHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 563.00 | 571.00 | 556.00 | 562.00 | 562.00 | -1.40% | 5,300 |
| Mar 26, 2026 | 575.00 | 576.00 | 565.00 | 570.00 | 570.00 | -1.04% | 3,700 |
| Mar 25, 2026 | 569.00 | 580.00 | 565.00 | 576.00 | 576.00 | 1.41% | 4,100 |
| Mar 24, 2026 | 565.00 | 570.00 | 563.00 | 568.00 | 568.00 | 0.89% | 6,000 |
| Mar 23, 2026 | 571.00 | 571.00 | 560.00 | 563.00 | 563.00 | -1.92% | 3,200 |
| Mar 19, 2026 | 575.00 | 575.00 | 571.00 | 574.00 | 574.00 | -1.03% | 400 |
| Mar 18, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.75% | 4,800 |
| Mar 17, 2026 | 566.00 | 570.00 | 563.00 | 570.00 | 570.00 | 0.71% | 1,500 |
| Mar 16, 2026 | 562.00 | 566.00 | 560.00 | 566.00 | 566.00 | 0.18% | 1,300 |
| Mar 13, 2026 | 560.00 | 566.00 | 560.00 | 565.00 | 565.00 | -0.88% | 2,700 |
| Mar 12, 2026 | 576.00 | 576.00 | 570.00 | 570.00 | 570.00 | -2.23% | 2,200 |
| Mar 11, 2026 | 578.00 | 585.00 | 578.00 | 583.00 | 583.00 | 1.92% | 4,800 |
| Mar 10, 2026 | 557.00 | 574.00 | 557.00 | 572.00 | 572.00 | 3.25% | 4,500 |
| Mar 9, 2026 | 565.00 | 573.00 | 542.00 | 554.00 | 554.00 | -5.30% | 18,800 |
| Mar 6, 2026 | 584.00 | 585.00 | 576.00 | 585.00 | 585.00 | 0.34% | 5,600 |
| Mar 5, 2026 | 592.00 | 594.00 | 581.00 | 583.00 | 583.00 | 1.92% | 19,800 |
| Mar 4, 2026 | 578.00 | 578.00 | 559.00 | 572.00 | 572.00 | -1.55% | 23,900 |
| Mar 3, 2026 | 586.00 | 586.00 | 578.00 | 581.00 | 581.00 | 0.52% | 3,700 |
| Mar 2, 2026 | 581.00 | 582.00 | 562.00 | 578.00 | 578.00 | -1.03% | 10,800 |
| Feb 27, 2026 | 583.00 | 585.00 | 575.00 | 584.00 | 584.00 | 0.69% | 7,000 |
| Feb 26, 2026 | 587.00 | 587.00 | 580.00 | 580.00 | 580.00 | 0.17% | 1,500 |
| Feb 25, 2026 | 567.00 | 589.00 | 567.00 | 579.00 | 579.00 | 1.76% | 5,400 |
| Feb 24, 2026 | 571.00 | 571.00 | 556.00 | 569.00 | 569.00 | -0.87% | 5,600 |
| Feb 20, 2026 | 576.00 | 576.00 | 568.00 | 574.00 | 574.00 | -1.88% | 3,400 |
| Feb 19, 2026 | 590.00 | 594.00 | 570.00 | 585.00 | 585.00 | 0.86% | 14,100 |
| Feb 18, 2026 | 597.00 | 597.00 | 576.00 | 580.00 | 580.00 | -2.85% | 14,700 |
| Feb 17, 2026 | 576.00 | 599.00 | 572.00 | 597.00 | 597.00 | 3.83% | 23,800 |
| Feb 16, 2026 | 574.00 | 584.00 | 574.00 | 575.00 | 575.00 | 0.88% | 12,100 |
| Feb 13, 2026 | 580.00 | 598.00 | 568.00 | 570.00 | 570.00 | 3.83% | 41,900 |
| Feb 12, 2026 | 552.00 | 552.00 | 541.00 | 549.00 | 549.00 | - | 7,600 |
| Feb 10, 2026 | 549.00 | 549.00 | 530.00 | 549.00 | 549.00 | 0.18% | 9,900 |
| Feb 9, 2026 | 547.00 | 550.00 | 544.00 | 548.00 | 548.00 | 0.55% | 2,400 |
| Feb 6, 2026 | 545.00 | 548.00 | 544.00 | 545.00 | 545.00 | 0.18% | 4,100 |
| Feb 5, 2026 | 548.00 | 548.00 | 541.00 | 544.00 | 544.00 | -0.37% | 13,800 |
| Feb 4, 2026 | 541.00 | 548.00 | 541.00 | 546.00 | 546.00 | - | 5,400 |
| Feb 3, 2026 | 544.00 | 548.00 | 539.00 | 546.00 | 546.00 | 1.68% | 3,400 |
| Feb 2, 2026 | 545.00 | 547.00 | 537.00 | 537.00 | 537.00 | -0.92% | 2,600 |
| Jan 30, 2026 | 540.00 | 542.00 | 539.00 | 542.00 | 542.00 | 0.18% | 700 |
| Jan 29, 2026 | 548.00 | 548.00 | 537.00 | 541.00 | 541.00 | -1.10% | 2,000 |
| Jan 28, 2026 | 546.00 | 547.00 | 537.00 | 547.00 | 547.00 | 0.18% | 3,700 |
| Jan 27, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 546.00 | -0.36% | 700 |
| Jan 26, 2026 | 548.00 | 548.00 | 545.00 | 548.00 | 548.00 | 0.37% | 1,200 |
| Jan 23, 2026 | 545.00 | 548.00 | 544.00 | 546.00 | 546.00 | 0.37% | 5,000 |
| Jan 22, 2026 | 536.00 | 544.00 | 536.00 | 544.00 | 544.00 | 0.74% | 2,700 |
| Jan 21, 2026 | 540.00 | 543.00 | 531.00 | 540.00 | 540.00 | -1.10% | 2,300 |
| Jan 20, 2026 | 545.00 | 547.00 | 545.00 | 546.00 | 546.00 | 0.37% | 1,200 |
| Jan 19, 2026 | 543.00 | 547.00 | 540.00 | 544.00 | 544.00 | -0.73% | 3,300 |
| Jan 16, 2026 | 546.00 | 548.00 | 540.00 | 548.00 | 548.00 | - | 3,900 |
| Jan 15, 2026 | 541.00 | 548.00 | 540.00 | 548.00 | 548.00 | 1.48% | 1,400 |
| Jan 14, 2026 | 542.00 | 545.00 | 537.00 | 540.00 | 540.00 | -0.18% | 6,000 |