Enplas Corporation (TYO:6961)
Japan · Delayed Price · Currency is JPY 13,150
+400 (3.14%)
Jul 24, 2026, 3:30 PM JST
Enplas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 12,840.00 | 13,100.00 | 12,680.00 | 12,730.00 | 12,730.00 | 3.92% | 92,900 |
| Jul 9, 2026 | 12,530.00 | 12,650.00 | 12,200.00 | 12,250.00 | 12,250.00 | 1.83% | 84,500 |
| Jul 8, 2026 | 11,780.00 | 12,630.00 | 11,770.00 | 12,030.00 | 12,030.00 | -2.83% | 96,900 |
| Jul 7, 2026 | 12,660.00 | 12,920.00 | 12,190.00 | 12,380.00 | 12,380.00 | -4.40% | 105,300 |
| Jul 6, 2026 | 13,040.00 | 13,300.00 | 12,580.00 | 12,950.00 | 12,950.00 | -2.63% | 117,900 |
| Jul 3, 2026 | 12,120.00 | 13,300.00 | 11,920.00 | 13,300.00 | 13,300.00 | 2.70% | 123,500 |
| Jul 2, 2026 | 12,780.00 | 13,050.00 | 12,430.00 | 12,950.00 | 12,950.00 | -3.21% | 161,100 |
| Jul 1, 2026 | 13,360.00 | 13,600.00 | 13,220.00 | 13,380.00 | 13,380.00 | 5.52% | 124,000 |
| Jun 30, 2026 | 12,950.00 | 13,060.00 | 12,440.00 | 12,680.00 | 12,680.00 | -1.48% | 104,200 |
| Jun 29, 2026 | 12,910.00 | 13,150.00 | 12,460.00 | 12,870.00 | 12,870.00 | -2.28% | 89,200 |
| Jun 26, 2026 | 13,280.00 | 13,500.00 | 12,810.00 | 13,170.00 | 13,170.00 | -1.50% | 106,500 |
| Jun 25, 2026 | 13,500.00 | 13,680.00 | 13,110.00 | 13,370.00 | 13,370.00 | 3.40% | 147,300 |
| Jun 24, 2026 | 12,330.00 | 13,100.00 | 12,300.00 | 12,930.00 | 12,930.00 | 2.38% | 179,700 |
| Jun 23, 2026 | 14,350.00 | 14,380.00 | 12,630.00 | 12,630.00 | 12,630.00 | -10.81% | 195,400 |
| Jun 22, 2026 | 13,810.00 | 14,330.00 | 13,510.00 | 14,160.00 | 14,160.00 | 4.73% | 162,700 |
| Jun 19, 2026 | 13,750.00 | 14,300.00 | 13,470.00 | 13,520.00 | 13,520.00 | 4.24% | 233,700 |
| Jun 18, 2026 | 12,950.00 | 13,290.00 | 12,820.00 | 12,970.00 | 12,970.00 | 1.41% | 109,500 |
| Jun 17, 2026 | 12,100.00 | 12,940.00 | 12,100.00 | 12,790.00 | 12,790.00 | 4.15% | 107,400 |
| Jun 16, 2026 | 12,300.00 | 12,580.00 | 11,730.00 | 12,280.00 | 12,280.00 | -0.16% | 231,500 |
| Jun 15, 2026 | 12,520.00 | 12,600.00 | 11,940.00 | 12,300.00 | 12,300.00 | 3.19% | 125,700 |
| Jun 12, 2026 | 12,120.00 | 12,260.00 | 11,520.00 | 11,920.00 | 11,920.00 | 2.32% | 203,300 |
| Jun 11, 2026 | 11,130.00 | 11,750.00 | 10,940.00 | 11,650.00 | 11,650.00 | -0.09% | 115,100 |
| Jun 10, 2026 | 12,260.00 | 12,270.00 | 11,410.00 | 11,660.00 | 11,660.00 | -9.33% | 233,700 |
| Jun 9, 2026 | 12,200.00 | 12,860.00 | 11,770.00 | 12,860.00 | 12,860.00 | 8.25% | 206,800 |
| Jun 8, 2026 | 11,890.00 | 12,160.00 | 11,320.00 | 11,880.00 | 11,880.00 | -10.07% | 293,200 |
| Jun 5, 2026 | 12,980.00 | 13,420.00 | 12,480.00 | 13,210.00 | 13,210.00 | -0.75% | 143,700 |
| Jun 4, 2026 | 12,810.00 | 13,310.00 | 12,680.00 | 13,310.00 | 13,310.00 | 2.31% | 169,400 |
| Jun 3, 2026 | 13,690.00 | 13,800.00 | 12,990.00 | 13,010.00 | 13,010.00 | - | 261,000 |
| Jun 2, 2026 | 12,850.00 | 13,120.00 | 12,250.00 | 13,010.00 | 13,010.00 | 0.46% | 265,800 |
| Jun 1, 2026 | 12,170.00 | 13,110.00 | 11,940.00 | 12,950.00 | 12,950.00 | 7.29% | 274,900 |
| May 29, 2026 | 12,500.00 | 12,850.00 | 12,070.00 | 12,070.00 | 12,070.00 | -3.05% | 315,400 |
| May 28, 2026 | 12,020.00 | 12,540.00 | 11,790.00 | 12,450.00 | 12,450.00 | 1.06% | 183,000 |
| May 27, 2026 | 12,760.00 | 12,810.00 | 12,080.00 | 12,320.00 | 12,320.00 | -2.53% | 380,100 |
| May 26, 2026 | 13,800.00 | 13,800.00 | 12,590.00 | 12,640.00 | 12,640.00 | -8.41% | 264,000 |
| May 25, 2026 | 13,740.00 | 14,220.00 | 13,380.00 | 13,800.00 | 13,800.00 | 1.85% | 105,700 |
| May 22, 2026 | 13,110.00 | 13,740.00 | 13,110.00 | 13,550.00 | 13,550.00 | 4.39% | 138,500 |
| May 21, 2026 | 13,080.00 | 13,520.00 | 12,720.00 | 12,980.00 | 12,980.00 | 1.56% | 163,400 |
| May 20, 2026 | 12,940.00 | 13,240.00 | 12,360.00 | 12,780.00 | 12,780.00 | -2.59% | 196,600 |
| May 19, 2026 | 13,650.00 | 13,750.00 | 12,850.00 | 13,120.00 | 13,120.00 | -5.95% | 179,700 |
| May 18, 2026 | 14,150.00 | 14,370.00 | 13,630.00 | 13,950.00 | 13,950.00 | 0.50% | 202,500 |
| May 15, 2026 | 15,600.00 | 16,080.00 | 13,880.00 | 13,880.00 | 13,880.00 | -9.58% | 238,000 |