ENSHU Limited (TYO:6218)
Japan · Delayed Price · Currency is JPY 674.00
-6.00 (-0.88%)
Oct 5, 2026, 1:56 PM JST
ENSHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 668.00 | 680.00 | 666.00 | 680.00 | 680.00 | 1.80% | 11,900 |
| Oct 1, 2026 | 660.00 | 668.00 | 656.00 | 668.00 | 668.00 | 1.21% | 6,200 |
| Sep 30, 2026 | 643.00 | 660.00 | 640.00 | 660.00 | 660.00 | 3.29% | 2,100 |
| Sep 29, 2026 | 638.00 | 641.00 | 638.00 | 639.00 | 639.00 | -1.69% | 3,600 |
| Sep 28, 2026 | 646.00 | 655.00 | 641.00 | 650.00 | 650.00 | 0.62% | 2,400 |
| Sep 25, 2026 | 645.00 | 654.00 | 645.00 | 646.00 | 646.00 | -1.37% | 3,000 |
| Sep 24, 2026 | 659.00 | 660.00 | 655.00 | 655.00 | 655.00 | 0.61% | 2,200 |
| Sep 18, 2026 | 659.00 | 666.00 | 646.00 | 651.00 | 651.00 | -1.36% | 2,000 |
| Sep 17, 2026 | 659.00 | 660.00 | 657.00 | 660.00 | 660.00 | 0.76% | 1,300 |
| Sep 16, 2026 | 650.00 | 659.00 | 650.00 | 655.00 | 655.00 | 1.08% | 1,000 |
| Sep 15, 2026 | 652.00 | 652.00 | 648.00 | 648.00 | 648.00 | 0.47% | 2,300 |
| Sep 14, 2026 | 652.00 | 652.00 | 645.00 | 645.00 | 645.00 | -1.07% | 1,000 |
| 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 |