Enplas Corporation (TYO:6961)
Japan · Delayed Price · Currency is JPY 8,700.00
-30.00 (-0.34%)
Nov 4, 2026, 3:30 PM JST
Enplas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,880.00 | 9,080.00 | 8,010.00 | 8,700.00 | 8,700.00 | -0.34% | 428,600 |
| Nov 2, 2026 | 8,660.00 | 8,930.00 | 8,350.00 | 8,730.00 | 8,730.00 | 0.92% | 372,500 |
| Oct 30, 2026 | 8,760.00 | 9,080.00 | 8,370.00 | 8,650.00 | 8,650.00 | -9.04% | 417,800 |
| Oct 29, 2026 | 9,630.00 | 9,660.00 | 9,190.00 | 9,510.00 | 9,510.00 | -0.73% | 339,800 |
| Oct 28, 2026 | 9,500.00 | 9,720.00 | 9,320.00 | 9,580.00 | 9,580.00 | 5.16% | 249,600 |
| Oct 27, 2026 | 9,140.00 | 9,190.00 | 8,900.00 | 9,110.00 | 9,110.00 | 6.67% | 247,100 |
| Oct 26, 2026 | 8,540.00 | 8,740.00 | 8,370.00 | 8,540.00 | 8,540.00 | - | 209,700 |
| Oct 23, 2026 | 8,160.00 | 8,570.00 | 7,890.00 | 8,540.00 | 8,540.00 | -2.29% | 304,300 |
| Oct 22, 2026 | 9,250.00 | 9,360.00 | 8,680.00 | 8,740.00 | 8,740.00 | -6.22% | 152,300 |
| Oct 21, 2026 | 9,190.00 | 9,520.00 | 9,160.00 | 9,320.00 | 9,320.00 | 3.10% | 113,900 |
| Oct 20, 2026 | 9,550.00 | 9,560.00 | 9,020.00 | 9,040.00 | 9,040.00 | -6.03% | 152,200 |
| Oct 19, 2026 | 9,300.00 | 9,740.00 | 9,170.00 | 9,620.00 | 9,620.00 | -1.33% | 152,200 |
| Oct 16, 2026 | 9,910.00 | 9,970.00 | 9,500.00 | 9,750.00 | 9,750.00 | 1.46% | 123,700 |
| Oct 15, 2026 | 10,460.00 | 10,460.00 | 9,560.00 | 9,610.00 | 9,610.00 | -13.11% | 230,700 |
| Oct 14, 2026 | 10,750.00 | 11,450.00 | 10,730.00 | 11,060.00 | 11,060.00 | 0.45% | 97,100 |
| Oct 13, 2026 | 10,840.00 | 11,100.00 | 10,650.00 | 11,010.00 | 11,010.00 | -1.17% | 138,200 |
| Oct 9, 2026 | 10,650.00 | 11,340.00 | 10,570.00 | 11,140.00 | 11,140.00 | 0.27% | 102,800 |
| Oct 8, 2026 | 11,700.00 | 11,730.00 | 11,040.00 | 11,110.00 | 11,110.00 | -5.61% | 129,500 |
| Oct 7, 2026 | 11,660.00 | 11,830.00 | 11,360.00 | 11,770.00 | 11,770.00 | 1.47% | 111,000 |
| Oct 6, 2026 | 11,460.00 | 11,990.00 | 11,380.00 | 11,600.00 | 11,600.00 | 1.93% | 201,000 |
| Oct 5, 2026 | 11,100.00 | 11,440.00 | 11,050.00 | 11,380.00 | 11,380.00 | 5.96% | 173,100 |
| Oct 2, 2026 | 10,570.00 | 10,870.00 | 10,570.00 | 10,740.00 | 10,740.00 | 0.28% | 107,300 |
| Oct 1, 2026 | 10,180.00 | 10,710.00 | 10,140.00 | 10,710.00 | 10,710.00 | 6.14% | 146,900 |
| Sep 30, 2026 | 10,000.00 | 10,320.00 | 9,840.00 | 10,090.00 | 10,090.00 | 2.44% | 128,000 |
| Sep 29, 2026 | 9,790.00 | 9,960.00 | 9,740.00 | 9,850.00 | 9,850.00 | 0.82% | 100,600 |
| Sep 28, 2026 | 10,050.00 | 10,140.00 | 9,630.00 | 9,830.00 | 9,770.00 | -0.71% | 173,000 |
| Sep 25, 2026 | 10,150.00 | 10,180.00 | 9,830.00 | 9,900.00 | 9,839.57 | -2.94% | 147,800 |
| Sep 24, 2026 | 10,400.00 | 10,580.00 | 10,140.00 | 10,200.00 | 10,137.74 | 3.66% | 155,100 |
| Sep 18, 2026 | 9,600.00 | 9,940.00 | 9,590.00 | 9,840.00 | 9,779.94 | 3.69% | 163,600 |
| Sep 17, 2026 | 9,900.00 | 9,930.00 | 9,420.00 | 9,490.00 | 9,432.08 | -2.67% | 142,000 |
| Sep 16, 2026 | 9,470.00 | 9,750.00 | 9,380.00 | 9,750.00 | 9,690.49 | 1.88% | 65,000 |
| Sep 15, 2026 | 9,180.00 | 9,600.00 | 9,140.00 | 9,570.00 | 9,511.59 | 1.92% | 110,600 |
| Sep 14, 2026 | 9,430.00 | 9,430.00 | 9,180.00 | 9,390.00 | 9,332.69 | -3.49% | 137,100 |
| Sep 11, 2026 | 9,710.00 | 9,870.00 | 9,590.00 | 9,730.00 | 9,670.61 | -4.23% | 79,700 |
| Sep 10, 2026 | 9,840.00 | 10,200.00 | 9,730.00 | 10,160.00 | 10,097.99 | 2.11% | 102,700 |
| Sep 9, 2026 | 9,700.00 | 10,130.00 | 9,700.00 | 9,950.00 | 9,889.27 | 2.16% | 99,400 |
| Sep 8, 2026 | 10,410.00 | 10,440.00 | 9,730.00 | 9,740.00 | 9,680.55 | -6.53% | 145,700 |
| Sep 7, 2026 | 10,000.00 | 10,420.00 | 9,980.00 | 10,420.00 | 10,356.40 | 6.54% | 144,200 |
| Sep 4, 2026 | 9,380.00 | 9,860.00 | 9,330.00 | 9,780.00 | 9,720.31 | 2.73% | 111,900 |
| Sep 3, 2026 | 9,670.00 | 9,780.00 | 9,450.00 | 9,520.00 | 9,461.89 | -1.35% | 158,800 |
| Sep 2, 2026 | 9,760.00 | 9,810.00 | 9,580.00 | 9,650.00 | 9,591.10 | -3.31% | 148,300 |
| Sep 1, 2026 | 10,000.00 | 10,250.00 | 9,870.00 | 9,980.00 | 9,919.08 | -4.22% | 169,500 |
| Aug 31, 2026 | 9,900.00 | 10,420.00 | 9,760.00 | 10,420.00 | 10,356.40 | 2.26% | 153,700 |
| Aug 28, 2026 | 10,650.00 | 10,680.00 | 10,100.00 | 10,190.00 | 10,127.80 | -3.23% | 145,100 |
| Aug 27, 2026 | 10,220.00 | 10,680.00 | 10,000.00 | 10,530.00 | 10,465.73 | 4.99% | 177,100 |
| Aug 26, 2026 | 10,010.00 | 10,110.00 | 9,780.00 | 10,030.00 | 9,968.78 | -2.53% | 116,500 |
| Aug 25, 2026 | 9,700.00 | 10,390.00 | 9,620.00 | 10,290.00 | 10,227.19 | 2.90% | 137,400 |
| Aug 24, 2026 | 10,070.00 | 10,270.00 | 9,860.00 | 10,000.00 | 9,938.96 | -1.28% | 101,600 |
| Aug 21, 2026 | 9,980.00 | 10,160.00 | 9,710.00 | 10,130.00 | 10,068.17 | -0.59% | 212,200 |
| Aug 20, 2026 | 10,010.00 | 10,420.00 | 9,730.00 | 10,190.00 | 10,127.80 | 1.80% | 265,600 |