Enplas Corporation (TYO:6961)
Japan · Delayed Price · Currency is JPY 15,100
-180 (-1.18%)
Mar 6, 2026, 10:14 AM JST
Enplas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14,470.00 | 16,090.00 | 14,430.00 | 15,280.00 | 15,280.00 | 11.78% | 306,600 |
| Mar 4, 2026 | 13,760.00 | 14,180.00 | 13,180.00 | 13,670.00 | 13,670.00 | -4.27% | 175,500 |
| Mar 3, 2026 | 14,490.00 | 15,440.00 | 14,270.00 | 14,280.00 | 14,280.00 | -0.76% | 239,800 |
| Mar 2, 2026 | 13,650.00 | 14,600.00 | 13,400.00 | 14,390.00 | 14,390.00 | 0.98% | 106,300 |
| Feb 27, 2026 | 13,660.00 | 14,330.00 | 13,600.00 | 14,250.00 | 14,250.00 | -0.07% | 102,700 |
| Feb 26, 2026 | 14,810.00 | 14,810.00 | 13,710.00 | 14,260.00 | 14,260.00 | -1.72% | 195,000 |
| Feb 25, 2026 | 14,670.00 | 14,770.00 | 14,240.00 | 14,510.00 | 14,510.00 | -1.29% | 134,600 |
| Feb 24, 2026 | 14,500.00 | 15,390.00 | 14,450.00 | 14,700.00 | 14,700.00 | 2.15% | 233,500 |
| Feb 20, 2026 | 13,550.00 | 14,640.00 | 13,510.00 | 14,390.00 | 14,390.00 | 3.90% | 126,000 |
| Feb 19, 2026 | 14,000.00 | 14,160.00 | 13,600.00 | 13,850.00 | 13,850.00 | -1.98% | 139,400 |
| Feb 18, 2026 | 13,670.00 | 14,440.00 | 13,580.00 | 14,130.00 | 14,130.00 | 5.68% | 187,300 |
| Feb 17, 2026 | 13,270.00 | 13,560.00 | 12,950.00 | 13,370.00 | 13,370.00 | 1.60% | 83,900 |
| Feb 16, 2026 | 13,700.00 | 13,780.00 | 13,110.00 | 13,160.00 | 13,160.00 | -2.37% | 105,800 |
| Feb 13, 2026 | 13,700.00 | 13,940.00 | 13,250.00 | 13,480.00 | 13,480.00 | -1.89% | 105,600 |
| Feb 12, 2026 | 13,590.00 | 13,950.00 | 13,460.00 | 13,740.00 | 13,740.00 | 3.31% | 120,200 |
| Feb 10, 2026 | 13,720.00 | 13,890.00 | 13,200.00 | 13,300.00 | 13,300.00 | -3.48% | 218,300 |
| Feb 9, 2026 | 13,830.00 | 14,190.00 | 13,520.00 | 13,780.00 | 13,780.00 | 4.16% | 216,200 |
| Feb 6, 2026 | 12,240.00 | 13,660.00 | 12,240.00 | 13,230.00 | 13,230.00 | 7.13% | 446,000 |
| Feb 5, 2026 | 12,060.00 | 12,990.00 | 11,950.00 | 12,350.00 | 12,350.00 | 2.07% | 393,400 |
| Feb 4, 2026 | 11,290.00 | 12,120.00 | 11,190.00 | 12,100.00 | 12,100.00 | 6.61% | 285,100 |
| Feb 3, 2026 | 11,250.00 | 11,760.00 | 10,730.00 | 11,350.00 | 11,350.00 | 7.48% | 474,500 |
| Feb 2, 2026 | 10,560.00 | 10,560.00 | 10,260.00 | 10,560.00 | 10,560.00 | 16.56% | 450,900 |
| Jan 30, 2026 | 9,420.00 | 9,490.00 | 9,020.00 | 9,060.00 | 9,060.00 | -2.27% | 181,300 |
| Jan 29, 2026 | 9,470.00 | 9,470.00 | 8,950.00 | 9,270.00 | 9,270.00 | 2.77% | 159,700 |
| Jan 28, 2026 | 9,440.00 | 9,500.00 | 8,940.00 | 9,020.00 | 9,020.00 | -3.22% | 132,500 |
| Jan 27, 2026 | 9,190.00 | 9,320.00 | 9,030.00 | 9,320.00 | 9,320.00 | 0.65% | 81,500 |
| Jan 26, 2026 | 9,340.00 | 9,450.00 | 9,180.00 | 9,260.00 | 9,260.00 | -3.14% | 80,300 |
| Jan 23, 2026 | 9,450.00 | 9,770.00 | 9,270.00 | 9,560.00 | 9,560.00 | 0.10% | 97,300 |
| Jan 22, 2026 | 9,150.00 | 9,880.00 | 9,150.00 | 9,550.00 | 9,550.00 | 7.42% | 313,600 |
| Jan 21, 2026 | 8,640.00 | 8,890.00 | 8,640.00 | 8,890.00 | 8,890.00 | -0.34% | 71,700 |
| Jan 20, 2026 | 9,090.00 | 9,150.00 | 8,760.00 | 8,920.00 | 8,920.00 | -2.94% | 87,300 |
| Jan 19, 2026 | 9,270.00 | 9,310.00 | 8,960.00 | 9,190.00 | 9,190.00 | -2.44% | 64,600 |
| Jan 16, 2026 | 9,290.00 | 9,470.00 | 9,140.00 | 9,420.00 | 9,420.00 | 4.78% | 115,200 |
| Jan 15, 2026 | 8,810.00 | 9,070.00 | 8,800.00 | 8,990.00 | 8,990.00 | 0.45% | 57,800 |
| Jan 14, 2026 | 8,810.00 | 9,190.00 | 8,790.00 | 8,950.00 | 8,950.00 | 2.40% | 114,500 |
| Jan 13, 2026 | 8,990.00 | 8,990.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.58% | 102,100 |
| Jan 9, 2026 | 8,870.00 | 8,900.00 | 8,550.00 | 8,690.00 | 8,690.00 | -2.03% | 86,200 |
| Jan 8, 2026 | 9,070.00 | 9,160.00 | 8,820.00 | 8,870.00 | 8,870.00 | -3.27% | 110,400 |
| Jan 7, 2026 | 9,150.00 | 9,350.00 | 9,120.00 | 9,170.00 | 9,170.00 | 0.22% | 75,600 |
| Jan 6, 2026 | 9,590.00 | 9,600.00 | 9,020.00 | 9,150.00 | 9,150.00 | -3.48% | 84,800 |
| Jan 5, 2026 | 9,440.00 | 9,550.00 | 9,210.00 | 9,480.00 | 9,480.00 | 2.05% | 109,600 |
| Dec 30, 2025 | 9,320.00 | 9,360.00 | 9,220.00 | 9,290.00 | 9,290.00 | -1.17% | 48,200 |
| Dec 29, 2025 | 9,240.00 | 9,430.00 | 9,240.00 | 9,400.00 | 9,400.00 | 1.18% | 47,800 |
| Dec 26, 2025 | 9,320.00 | 9,390.00 | 9,240.00 | 9,290.00 | 9,290.00 | -0.75% | 37,000 |
| Dec 25, 2025 | 9,490.00 | 9,540.00 | 9,340.00 | 9,360.00 | 9,360.00 | -1.27% | 47,900 |
| Dec 24, 2025 | 9,430.00 | 9,640.00 | 9,350.00 | 9,480.00 | 9,480.00 | 2.16% | 79,500 |
| Dec 23, 2025 | 9,430.00 | 9,490.00 | 9,210.00 | 9,280.00 | 9,280.00 | -1.80% | 85,500 |
| Dec 22, 2025 | 9,270.00 | 9,640.00 | 9,220.00 | 9,450.00 | 9,450.00 | 6.18% | 137,700 |
| Dec 19, 2025 | 8,800.00 | 8,980.00 | 8,710.00 | 8,900.00 | 8,900.00 | 1.95% | 78,100 |
| Dec 18, 2025 | 8,900.00 | 9,040.00 | 8,730.00 | 8,730.00 | 8,730.00 | -3.54% | 129,900 |