ENSHU Limited (TYO:6218)
Japan · Delayed Price · Currency is JPY 546.00
+2.00 (0.37%)
Jan 23, 2026, 3:30 PM JST
ENSHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 552.00 | 552.00 | 534.00 | 541.00 | 541.00 | -0.18% | 6,400 |
| Jan 9, 2026 | 533.00 | 544.00 | 533.00 | 542.00 | 542.00 | 1.50% | 2,400 |
| Jan 8, 2026 | 541.00 | 541.00 | 529.00 | 534.00 | 534.00 | -2.02% | 6,800 |
| Jan 7, 2026 | 548.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.37% | 1,900 |
| Jan 6, 2026 | 561.00 | 561.00 | 546.00 | 547.00 | 547.00 | -2.50% | 10,600 |
| Jan 5, 2026 | 548.00 | 565.00 | 545.00 | 561.00 | 561.00 | 3.31% | 32,900 |
| Dec 30, 2025 | 533.00 | 543.00 | 533.00 | 543.00 | 543.00 | 2.26% | 12,200 |
| Dec 29, 2025 | 530.00 | 532.00 | 528.00 | 531.00 | 531.00 | 1.14% | 5,100 |
| Dec 26, 2025 | 519.00 | 531.00 | 517.00 | 525.00 | 525.00 | 1.35% | 16,200 |
| Dec 25, 2025 | 519.00 | 524.00 | 517.00 | 518.00 | 518.00 | 0.39% | 5,200 |
| Dec 24, 2025 | 519.00 | 524.00 | 516.00 | 516.00 | 516.00 | -0.58% | 4,900 |
| Dec 23, 2025 | 519.00 | 520.00 | 519.00 | 519.00 | 519.00 | -0.19% | 9,400 |
| Dec 22, 2025 | 522.00 | 526.00 | 516.00 | 520.00 | 520.00 | -0.38% | 3,800 |
| Dec 19, 2025 | 521.00 | 522.00 | 520.00 | 522.00 | 522.00 | 0.19% | 2,900 |
| Dec 18, 2025 | 525.00 | 526.00 | 521.00 | 521.00 | 521.00 | -1.51% | 1,100 |
| Dec 17, 2025 | 520.00 | 529.00 | 520.00 | 529.00 | 529.00 | 1.73% | 7,100 |
| Dec 16, 2025 | 515.00 | 523.00 | 515.00 | 520.00 | 520.00 | 0.58% | 5,100 |
| Dec 15, 2025 | 522.00 | 522.00 | 516.00 | 517.00 | 517.00 | -1.52% | 2,700 |
| Dec 12, 2025 | 524.00 | 525.00 | 524.00 | 525.00 | 525.00 | 0.38% | 1,200 |
| Dec 11, 2025 | 522.00 | 525.00 | 519.00 | 523.00 | 523.00 | 0.77% | 4,900 |
| Dec 10, 2025 | 518.00 | 522.00 | 518.00 | 519.00 | 519.00 | 0.19% | 4,400 |
| Dec 9, 2025 | 520.00 | 521.00 | 517.00 | 518.00 | 518.00 | -1.52% | 3,300 |
| Dec 8, 2025 | 528.00 | 528.00 | 518.00 | 526.00 | 526.00 | 0.57% | 5,000 |
| Dec 5, 2025 | 530.00 | 530.00 | 517.00 | 523.00 | 523.00 | -1.13% | 19,700 |
| Dec 4, 2025 | 524.00 | 529.00 | 524.00 | 529.00 | 529.00 | 0.95% | 4,600 |
| Dec 3, 2025 | 525.00 | 529.00 | 523.00 | 524.00 | 524.00 | -0.19% | 2,700 |
| Dec 2, 2025 | 520.00 | 528.00 | 520.00 | 525.00 | 525.00 | 0.96% | 8,400 |
| Dec 1, 2025 | 510.00 | 520.00 | 509.00 | 520.00 | 520.00 | 1.96% | 5,500 |
| Nov 28, 2025 | 512.00 | 516.00 | 510.00 | 510.00 | 510.00 | -1.35% | 11,900 |
| Nov 27, 2025 | 518.00 | 518.00 | 515.00 | 517.00 | 517.00 | -0.58% | 3,100 |
| Nov 26, 2025 | 516.00 | 522.00 | 510.00 | 520.00 | 520.00 | 0.97% | 8,200 |
| Nov 25, 2025 | 508.00 | 519.00 | 508.00 | 515.00 | 515.00 | 1.58% | 7,900 |
| Nov 21, 2025 | 507.00 | 512.00 | 506.00 | 507.00 | 507.00 | -0.98% | 2,100 |
| Nov 20, 2025 | 512.00 | 514.00 | 507.00 | 512.00 | 512.00 | - | 2,900 |
| Nov 19, 2025 | 513.00 | 514.00 | 507.00 | 512.00 | 512.00 | -1.16% | 9,200 |
| Nov 18, 2025 | 511.00 | 519.00 | 511.00 | 518.00 | 518.00 | 0.78% | 3,300 |
| Nov 17, 2025 | 508.00 | 514.00 | 508.00 | 514.00 | 514.00 | 0.39% | 3,500 |
| Nov 14, 2025 | 507.00 | 517.00 | 507.00 | 512.00 | 512.00 | -0.97% | 10,700 |
| Nov 13, 2025 | 515.00 | 526.00 | 515.00 | 517.00 | 517.00 | 0.78% | 7,500 |
| Nov 12, 2025 | 503.00 | 515.00 | 503.00 | 513.00 | 513.00 | 0.79% | 5,700 |
| Nov 11, 2025 | 507.00 | 509.00 | 507.00 | 509.00 | 509.00 | -0.39% | 1,300 |
| Nov 10, 2025 | 514.00 | 514.00 | 509.00 | 511.00 | 511.00 | -0.58% | 2,600 |
| Nov 7, 2025 | 510.00 | 514.00 | 508.00 | 514.00 | 514.00 | 1.18% | 3,800 |