ENSHU Limited (TYO:6218)
Japan · Delayed Price · Currency is JPY 652.00
-11.00 (-1.66%)
Sep 11, 2026, 3:24 PM JST
ENSHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 659.00 | 659.00 | 652.00 | 652.00 | 652.00 | -1.66% | 1,600 |
| Sep 10, 2026 | 659.00 | 663.00 | 657.00 | 663.00 | 663.00 | - | 3,100 |
| Sep 9, 2026 | 664.00 | 665.00 | 656.00 | 663.00 | 663.00 | 0.15% | 1,200 |
| Sep 8, 2026 | 663.00 | 666.00 | 660.00 | 662.00 | 662.00 | 0.30% | 7,000 |
| Sep 7, 2026 | 658.00 | 660.00 | 652.00 | 660.00 | 660.00 | 0.15% | 16,400 |
| Sep 4, 2026 | 644.00 | 659.00 | 642.00 | 659.00 | 659.00 | 3.29% | 10,700 |
| Sep 3, 2026 | 636.00 | 642.00 | 636.00 | 638.00 | 638.00 | 0.31% | 2,900 |
| Sep 2, 2026 | 635.00 | 648.00 | 632.00 | 636.00 | 636.00 | -0.16% | 12,500 |
| Sep 1, 2026 | 649.00 | 649.00 | 634.00 | 637.00 | 637.00 | -1.70% | 8,600 |
| Aug 31, 2026 | 649.00 | 649.00 | 646.00 | 648.00 | 648.00 | -0.15% | 1,400 |
| Aug 28, 2026 | 643.00 | 649.00 | 643.00 | 649.00 | 649.00 | 0.62% | 1,700 |
| Aug 27, 2026 | 637.00 | 645.00 | 636.00 | 645.00 | 645.00 | 1.26% | 5,400 |
| Aug 26, 2026 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.79% | 700 |
| Aug 25, 2026 | 632.00 | 632.00 | 631.00 | 632.00 | 632.00 | - | 2,300 |
| Aug 24, 2026 | 633.00 | 638.00 | 632.00 | 632.00 | 632.00 | -0.16% | 1,100 |
| Aug 21, 2026 | 631.00 | 634.00 | 631.00 | 633.00 | 633.00 | 0.16% | 1,700 |
| Aug 20, 2026 | 630.00 | 636.00 | 629.00 | 632.00 | 632.00 | -0.94% | 3,000 |
| Aug 19, 2026 | 640.00 | 646.00 | 638.00 | 638.00 | 638.00 | -0.31% | 3,500 |
| Aug 18, 2026 | 649.00 | 649.00 | 640.00 | 640.00 | 640.00 | -1.39% | 2,800 |
| Aug 17, 2026 | 639.00 | 649.00 | 638.00 | 649.00 | 649.00 | 2.85% | 3,900 |
| Aug 14, 2026 | 639.00 | 639.00 | 631.00 | 631.00 | 631.00 | -1.25% | 2,700 |
| Aug 13, 2026 | 630.00 | 647.00 | 628.00 | 639.00 | 639.00 | 1.27% | 3,500 |
| Aug 12, 2026 | 637.00 | 637.00 | 631.00 | 631.00 | 631.00 | - | 3,500 |
| Aug 10, 2026 | 635.00 | 645.00 | 631.00 | 631.00 | 631.00 | 0.16% | 14,800 |
| Aug 7, 2026 | 684.00 | 684.00 | 626.00 | 630.00 | 630.00 | -7.89% | 32,400 |
| Aug 6, 2026 | 666.00 | 684.00 | 660.00 | 684.00 | 684.00 | 3.79% | 17,300 |
| Aug 5, 2026 | 667.00 | 667.00 | 644.00 | 659.00 | 659.00 | -1.49% | 18,700 |
| Aug 4, 2026 | 636.00 | 669.00 | 636.00 | 669.00 | 669.00 | 5.85% | 11,900 |
| Aug 3, 2026 | 626.00 | 632.00 | 626.00 | 632.00 | 632.00 | 0.96% | 1,400 |
| Jul 31, 2026 | 622.00 | 626.00 | 622.00 | 626.00 | 626.00 | 1.13% | 5,700 |
| Jul 30, 2026 | 620.00 | 620.00 | 616.00 | 619.00 | 619.00 | -0.80% | 13,200 |
| Jul 29, 2026 | 621.00 | 626.00 | 619.00 | 624.00 | 624.00 | -0.32% | 2,100 |
| Jul 28, 2026 | 637.00 | 637.00 | 616.00 | 626.00 | 626.00 | -0.63% | 3,400 |
| Jul 27, 2026 | 624.00 | 630.00 | 624.00 | 630.00 | 630.00 | 0.48% | 3,100 |
| Jul 24, 2026 | 635.00 | 635.00 | 625.00 | 627.00 | 627.00 | 0.16% | 1,600 |
| Jul 23, 2026 | 626.00 | 626.00 | 625.00 | 626.00 | 626.00 | - | 1,000 |
| Jul 22, 2026 | 623.00 | 633.00 | 622.00 | 626.00 | 626.00 | 0.16% | 2,000 |
| Jul 21, 2026 | 621.00 | 635.00 | 621.00 | 625.00 | 625.00 | 1.30% | 2,000 |
| Jul 17, 2026 | 636.00 | 648.00 | 614.00 | 617.00 | 617.00 | -2.99% | 10,200 |
| Jul 16, 2026 | 639.00 | 649.00 | 631.00 | 636.00 | 636.00 | -1.40% | 6,100 |
| Jul 15, 2026 | 639.00 | 645.00 | 626.00 | 645.00 | 645.00 | 2.22% | 5,100 |
| Jul 14, 2026 | 638.00 | 638.00 | 631.00 | 631.00 | 631.00 | -1.10% | 1,100 |
| Jul 13, 2026 | 646.00 | 646.00 | 627.00 | 638.00 | 638.00 | -1.09% | 4,100 |
| Jul 10, 2026 | 625.00 | 645.00 | 625.00 | 645.00 | 645.00 | 4.03% | 12,300 |
| Jul 9, 2026 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | 0.32% | 8,200 |
| Jul 8, 2026 | 641.00 | 646.00 | 611.00 | 618.00 | 618.00 | -3.59% | 14,000 |
| Jul 7, 2026 | 660.00 | 660.00 | 640.00 | 641.00 | 641.00 | -1.69% | 16,400 |
| Jul 6, 2026 | 694.00 | 694.00 | 638.00 | 652.00 | 652.00 | -5.92% | 97,900 |
| Jul 3, 2026 | 645.00 | 693.00 | 637.00 | 693.00 | 693.00 | 8.79% | 39,100 |
| Jul 2, 2026 | 624.00 | 638.00 | 616.00 | 637.00 | 637.00 | 3.75% | 28,500 |