ENSHU Limited (TYO:6218)
Japan · Delayed Price · Currency is JPY 626.00
+7.00 (1.13%)
Jul 31, 2026, 3:30 PM JST
ENSHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 594.00 | 614.00 | 594.00 | 614.00 | 614.00 | 3.89% | 10,200 |
| Jun 30, 2026 | 587.00 | 592.00 | 587.00 | 591.00 | 591.00 | 0.68% | 1,500 |
| Jun 29, 2026 | 580.00 | 588.00 | 578.00 | 587.00 | 587.00 | 1.21% | 2,600 |
| Jun 26, 2026 | 580.00 | 580.00 | 571.00 | 580.00 | 580.00 | 0.17% | 500 |
| Jun 25, 2026 | 573.00 | 585.00 | 573.00 | 579.00 | 579.00 | -0.69% | 1,200 |
| Jun 24, 2026 | 583.00 | 583.00 | 583.00 | 583.00 | 583.00 | -0.17% | 600 |
| Jun 23, 2026 | 586.00 | 586.00 | 584.00 | 584.00 | 584.00 | -1.18% | 2,800 |
| Jun 22, 2026 | 593.00 | 595.00 | 591.00 | 591.00 | 591.00 | -0.17% | 600 |
| Jun 19, 2026 | 590.00 | 592.00 | 590.00 | 592.00 | 592.00 | 0.51% | 600 |
| Jun 18, 2026 | 595.00 | 595.00 | 589.00 | 589.00 | 589.00 | -0.17% | 900 |
| Jun 17, 2026 | 582.00 | 595.00 | 582.00 | 590.00 | 590.00 | 1.72% | 1,400 |
| Jun 16, 2026 | 583.00 | 586.00 | 580.00 | 580.00 | 580.00 | -1.36% | 2,600 |
| Jun 15, 2026 | 589.00 | 594.00 | 587.00 | 588.00 | 588.00 | -0.17% | 3,900 |
| Jun 12, 2026 | 591.00 | 592.00 | 589.00 | 589.00 | 589.00 | -0.17% | 4,000 |
| Jun 11, 2026 | 599.00 | 599.00 | 590.00 | 590.00 | 590.00 | -1.67% | 3,900 |
| Jun 10, 2026 | 602.00 | 604.00 | 600.00 | 600.00 | 600.00 | -0.66% | 3,300 |
| Jun 9, 2026 | 601.00 | 604.00 | 601.00 | 604.00 | 604.00 | 0.83% | 1,600 |
| Jun 8, 2026 | 607.00 | 607.00 | 599.00 | 599.00 | 599.00 | -1.48% | 2,800 |
| Jun 5, 2026 | 608.00 | 608.00 | 604.00 | 608.00 | 608.00 | 0.50% | 11,800 |
| Jun 4, 2026 | 608.00 | 608.00 | 598.00 | 605.00 | 605.00 | - | 5,600 |
| Jun 3, 2026 | 602.00 | 608.00 | 599.00 | 605.00 | 605.00 | 0.33% | 6,900 |
| Jun 2, 2026 | 602.00 | 603.00 | 587.00 | 603.00 | 603.00 | 1.34% | 3,900 |
| Jun 1, 2026 | 600.00 | 600.00 | 590.00 | 595.00 | 595.00 | -0.83% | 4,900 |
| May 29, 2026 | 598.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.33% | 4,400 |
| May 28, 2026 | 596.00 | 598.00 | 594.00 | 598.00 | 598.00 | 0.34% | 3,600 |
| May 27, 2026 | 598.00 | 599.00 | 591.00 | 596.00 | 596.00 | -0.33% | 2,700 |
| May 26, 2026 | 597.00 | 601.00 | 586.00 | 598.00 | 598.00 | 0.50% | 8,500 |
| May 25, 2026 | 594.00 | 597.00 | 589.00 | 595.00 | 595.00 | 1.02% | 8,700 |
| May 22, 2026 | 589.00 | 591.00 | 582.00 | 589.00 | 589.00 | 0.51% | 6,200 |