ENSHU Limited (TYO:6218)
Japan · Delayed Price · Currency is JPY 564.00
-18.00 (-3.09%)
May 11, 2026, 3:30 PM JST
ENSHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 583.00 | 583.00 | 549.00 | 564.00 | 564.00 | -3.09% | 13,900 |
| May 8, 2026 | 580.00 | 586.00 | 578.00 | 582.00 | 582.00 | 1.04% | 1,900 |
| May 7, 2026 | 586.00 | 586.00 | 569.00 | 576.00 | 576.00 | -0.52% | 17,500 |
| May 1, 2026 | 571.00 | 580.00 | 571.00 | 579.00 | 579.00 | 1.40% | 6,100 |
| Apr 30, 2026 | 579.00 | 579.00 | 567.00 | 571.00 | 571.00 | 0.18% | 7,200 |
| Apr 28, 2026 | 573.00 | 573.00 | 569.00 | 570.00 | 570.00 | 1.24% | 7,500 |
| Apr 27, 2026 | 576.00 | 576.00 | 563.00 | 563.00 | 563.00 | 1.26% | 5,600 |
| Apr 24, 2026 | 559.00 | 565.00 | 555.00 | 556.00 | 556.00 | -2.28% | 6,500 |
| Apr 23, 2026 | 565.00 | 569.00 | 565.00 | 569.00 | 569.00 | 0.71% | 1,900 |
| Apr 22, 2026 | 561.00 | 565.00 | 541.00 | 565.00 | 565.00 | -0.35% | 6,500 |
| Apr 21, 2026 | 564.00 | 567.00 | 559.00 | 567.00 | 567.00 | 1.07% | 900 |
| Apr 20, 2026 | 571.00 | 574.00 | 550.00 | 561.00 | 561.00 | -1.41% | 2,800 |
| Apr 17, 2026 | 577.00 | 577.00 | 560.00 | 569.00 | 569.00 | -0.18% | 2,200 |
| Apr 16, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.21% | 2,400 |
| Apr 15, 2026 | 572.00 | 577.00 | 572.00 | 577.00 | 577.00 | 0.17% | 400 |
| Apr 14, 2026 | 578.00 | 578.00 | 572.00 | 576.00 | 576.00 | 0.70% | 4,000 |
| Apr 13, 2026 | 578.00 | 578.00 | 571.00 | 572.00 | 572.00 | -0.87% | 1,100 |
| Apr 10, 2026 | 585.00 | 585.00 | 576.00 | 577.00 | 577.00 | -0.35% | 5,500 |
| Apr 9, 2026 | 577.00 | 580.00 | 577.00 | 579.00 | 579.00 | 0.87% | 3,800 |
| Apr 8, 2026 | 581.00 | 586.00 | 574.00 | 574.00 | 574.00 | -0.86% | 2,100 |
| Apr 7, 2026 | 586.00 | 586.00 | 579.00 | 579.00 | 579.00 | -1.03% | 1,000 |
| Apr 6, 2026 | 581.00 | 587.00 | 578.00 | 585.00 | 585.00 | 2.45% | 21,200 |
| Apr 3, 2026 | 567.00 | 571.00 | 567.00 | 571.00 | 571.00 | 1.24% | 3,100 |
| Apr 2, 2026 | 570.00 | 570.00 | 550.00 | 564.00 | 564.00 | -0.88% | 4,800 |
| Apr 1, 2026 | 550.00 | 569.00 | 546.00 | 569.00 | 569.00 | 5.37% | 2,200 |
| Mar 31, 2026 | 536.00 | 540.00 | 536.00 | 540.00 | 540.00 | 0.75% | 500 |
| Mar 30, 2026 | 539.00 | 542.00 | 531.00 | 536.00 | 536.00 | -4.63% | 7,300 |
| Mar 27, 2026 | 563.00 | 571.00 | 556.00 | 562.00 | 552.00 | -1.40% | 5,300 |
| Mar 26, 2026 | 575.00 | 576.00 | 565.00 | 570.00 | 559.86 | -1.04% | 3,700 |
| Mar 25, 2026 | 569.00 | 580.00 | 565.00 | 576.00 | 565.75 | 1.41% | 4,100 |
| Mar 24, 2026 | 565.00 | 570.00 | 563.00 | 568.00 | 557.89 | 0.89% | 6,000 |
| Mar 23, 2026 | 571.00 | 571.00 | 560.00 | 563.00 | 552.98 | -1.92% | 3,200 |
| Mar 19, 2026 | 575.00 | 575.00 | 571.00 | 574.00 | 563.79 | -1.03% | 400 |
| Mar 18, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 569.68 | 1.75% | 4,800 |
| Mar 17, 2026 | 566.00 | 570.00 | 563.00 | 570.00 | 559.86 | 0.71% | 1,500 |
| Mar 16, 2026 | 562.00 | 566.00 | 560.00 | 566.00 | 555.93 | 0.18% | 1,300 |
| Mar 13, 2026 | 560.00 | 566.00 | 560.00 | 565.00 | 554.95 | -0.88% | 2,700 |
| Mar 12, 2026 | 576.00 | 576.00 | 570.00 | 570.00 | 559.86 | -2.23% | 2,200 |
| Mar 11, 2026 | 578.00 | 585.00 | 578.00 | 583.00 | 572.63 | 1.92% | 4,800 |
| Mar 10, 2026 | 557.00 | 574.00 | 557.00 | 572.00 | 561.82 | 3.25% | 4,500 |
| Mar 9, 2026 | 565.00 | 573.00 | 542.00 | 554.00 | 544.14 | -5.30% | 18,800 |
| Mar 6, 2026 | 584.00 | 585.00 | 576.00 | 585.00 | 574.59 | 0.34% | 5,600 |
| Mar 5, 2026 | 592.00 | 594.00 | 581.00 | 583.00 | 572.63 | 1.92% | 19,800 |
| Mar 4, 2026 | 578.00 | 578.00 | 559.00 | 572.00 | 561.82 | -1.55% | 23,900 |
| Mar 3, 2026 | 586.00 | 586.00 | 578.00 | 581.00 | 570.66 | 0.52% | 3,700 |
| Mar 2, 2026 | 581.00 | 582.00 | 562.00 | 578.00 | 567.72 | -1.03% | 10,800 |
| Feb 27, 2026 | 583.00 | 585.00 | 575.00 | 584.00 | 573.61 | 0.69% | 7,000 |
| Feb 26, 2026 | 587.00 | 587.00 | 580.00 | 580.00 | 569.68 | 0.17% | 1,500 |
| Feb 25, 2026 | 567.00 | 589.00 | 567.00 | 579.00 | 568.70 | 1.76% | 5,400 |
| Feb 24, 2026 | 571.00 | 571.00 | 556.00 | 569.00 | 558.88 | -0.87% | 5,600 |