Enplas Corporation (TYO:6961)
Japan · Delayed Price · Currency is JPY 10,040
-160 (-1.57%)
Sep 25, 2026, 11:30 AM JST
Enplas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10,150.00 | 10,180.00 | 10,050.00 | 10,090.00 | - | -1.08% | 10,300 |
| Sep 24, 2026 | 10,400.00 | 10,580.00 | 10,140.00 | 10,200.00 | 10,200.00 | 3.66% | 155,100 |
| Sep 18, 2026 | 9,600.00 | 9,940.00 | 9,590.00 | 9,840.00 | 9,840.00 | 3.69% | 163,600 |
| Sep 17, 2026 | 9,900.00 | 9,930.00 | 9,420.00 | 9,490.00 | 9,490.00 | -2.67% | 142,000 |
| Sep 16, 2026 | 9,470.00 | 9,750.00 | 9,380.00 | 9,750.00 | 9,750.00 | 1.88% | 65,000 |
| Sep 15, 2026 | 9,180.00 | 9,600.00 | 9,140.00 | 9,570.00 | 9,570.00 | 1.92% | 110,600 |
| Sep 14, 2026 | 9,430.00 | 9,430.00 | 9,180.00 | 9,390.00 | 9,390.00 | -3.49% | 137,100 |
| Sep 11, 2026 | 9,710.00 | 9,870.00 | 9,590.00 | 9,730.00 | 9,730.00 | -4.23% | 79,700 |
| Sep 10, 2026 | 9,840.00 | 10,200.00 | 9,730.00 | 10,160.00 | 10,160.00 | 2.11% | 102,700 |
| Sep 9, 2026 | 9,700.00 | 10,130.00 | 9,700.00 | 9,950.00 | 9,950.00 | 2.16% | 99,400 |
| Sep 8, 2026 | 10,410.00 | 10,440.00 | 9,730.00 | 9,740.00 | 9,740.00 | -6.53% | 145,700 |
| Sep 7, 2026 | 10,000.00 | 10,420.00 | 9,980.00 | 10,420.00 | 10,420.00 | 6.54% | 144,200 |
| Sep 4, 2026 | 9,380.00 | 9,860.00 | 9,330.00 | 9,780.00 | 9,780.00 | 2.73% | 111,900 |
| Sep 3, 2026 | 9,670.00 | 9,780.00 | 9,450.00 | 9,520.00 | 9,520.00 | -1.35% | 158,800 |
| Sep 2, 2026 | 9,760.00 | 9,810.00 | 9,580.00 | 9,650.00 | 9,650.00 | -3.31% | 148,300 |
| Sep 1, 2026 | 10,000.00 | 10,250.00 | 9,870.00 | 9,980.00 | 9,980.00 | -4.22% | 169,500 |
| Aug 31, 2026 | 9,900.00 | 10,420.00 | 9,760.00 | 10,420.00 | 10,420.00 | 2.26% | 153,700 |
| Aug 28, 2026 | 10,650.00 | 10,680.00 | 10,100.00 | 10,190.00 | 10,190.00 | -3.23% | 145,100 |
| Aug 27, 2026 | 10,220.00 | 10,680.00 | 10,000.00 | 10,530.00 | 10,530.00 | 4.99% | 177,100 |
| Aug 26, 2026 | 10,010.00 | 10,110.00 | 9,780.00 | 10,030.00 | 10,030.00 | -2.53% | 116,500 |
| Aug 25, 2026 | 9,700.00 | 10,390.00 | 9,620.00 | 10,290.00 | 10,290.00 | 2.90% | 137,400 |
| Aug 24, 2026 | 10,070.00 | 10,270.00 | 9,860.00 | 10,000.00 | 10,000.00 | -1.28% | 101,600 |
| Aug 21, 2026 | 9,980.00 | 10,160.00 | 9,710.00 | 10,130.00 | 10,130.00 | -0.59% | 212,200 |
| Aug 20, 2026 | 10,010.00 | 10,420.00 | 9,730.00 | 10,190.00 | 10,190.00 | 1.80% | 265,600 |
| Aug 19, 2026 | 10,650.00 | 10,710.00 | 9,940.00 | 10,010.00 | 10,010.00 | -12.12% | 287,100 |
| Aug 18, 2026 | 11,620.00 | 12,460.00 | 11,310.00 | 11,390.00 | 11,390.00 | -4.04% | 169,800 |
| Aug 17, 2026 | 11,660.00 | 11,890.00 | 11,410.00 | 11,870.00 | 11,870.00 | 3.94% | 110,300 |
| Aug 14, 2026 | 11,200.00 | 11,550.00 | 11,070.00 | 11,420.00 | 11,420.00 | 1.96% | 138,000 |
| Aug 13, 2026 | 11,010.00 | 11,530.00 | 10,930.00 | 11,200.00 | 11,200.00 | 3.80% | 149,300 |
| Aug 12, 2026 | 10,420.00 | 11,160.00 | 10,300.00 | 10,790.00 | 10,790.00 | 1.79% | 225,600 |
| Aug 10, 2026 | 10,350.00 | 10,680.00 | 10,260.00 | 10,600.00 | 10,600.00 | 4.13% | 165,100 |
| Aug 7, 2026 | 10,920.00 | 11,090.00 | 10,060.00 | 10,180.00 | 10,180.00 | -9.27% | 279,200 |
| Aug 6, 2026 | 12,100.00 | 12,140.00 | 11,210.00 | 11,220.00 | 11,220.00 | -9.52% | 267,000 |
| Aug 5, 2026 | 12,330.00 | 12,440.00 | 11,760.00 | 12,400.00 | 12,400.00 | 8.30% | 250,100 |
| Aug 4, 2026 | 11,520.00 | 11,910.00 | 11,350.00 | 11,450.00 | 11,450.00 | 2.05% | 243,900 |
| Aug 3, 2026 | 11,110.00 | 11,640.00 | 10,530.00 | 11,220.00 | 11,220.00 | -1.41% | 323,900 |
| Jul 31, 2026 | 11,800.00 | 12,230.00 | 11,090.00 | 11,380.00 | 11,380.00 | 10.38% | 464,600 |
| Jul 30, 2026 | 10,270.00 | 11,040.00 | 9,620.00 | 10,310.00 | 10,310.00 | -5.15% | 745,600 |
| Jul 29, 2026 | 11,900.00 | 12,260.00 | 10,600.00 | 10,870.00 | 10,870.00 | -9.04% | 339,900 |
| Jul 28, 2026 | 12,260.00 | 12,420.00 | 11,820.00 | 11,950.00 | 11,950.00 | -8.29% | 200,900 |
| Jul 27, 2026 | 13,450.00 | 13,460.00 | 12,490.00 | 13,030.00 | 13,030.00 | -0.91% | 225,000 |
| Jul 24, 2026 | 12,680.00 | 13,360.00 | 12,370.00 | 13,150.00 | 13,150.00 | 3.14% | 157,000 |
| Jul 23, 2026 | 12,640.00 | 13,240.00 | 12,370.00 | 12,750.00 | 12,750.00 | 3.07% | 157,100 |
| Jul 22, 2026 | 12,820.00 | 12,840.00 | 12,270.00 | 12,370.00 | 12,370.00 | 3.34% | 149,800 |
| Jul 21, 2026 | 11,470.00 | 11,970.00 | 11,050.00 | 11,970.00 | 11,970.00 | 5.00% | 164,200 |
| Jul 17, 2026 | 12,030.00 | 12,040.00 | 10,960.00 | 11,400.00 | 11,400.00 | -9.74% | 206,200 |
| Jul 16, 2026 | 12,600.00 | 12,800.00 | 12,310.00 | 12,630.00 | 12,630.00 | -3.07% | 108,400 |
| Jul 15, 2026 | 12,570.00 | 13,200.00 | 12,540.00 | 13,030.00 | 13,030.00 | 4.49% | 144,800 |
| Jul 14, 2026 | 12,220.00 | 12,510.00 | 11,950.00 | 12,470.00 | 12,470.00 | - | 111,700 |
| Jul 13, 2026 | 12,550.00 | 13,020.00 | 12,090.00 | 12,470.00 | 12,470.00 | -2.04% | 105,800 |