ENSHU Limited (TYO:6218)
Japan · Delayed Price · Currency is JPY 633.00
+1.00 (0.16%)
Aug 21, 2026, 3:30 PM JST
ENSHU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |