Enplas Corporation (TYO:6961)
Japan · Delayed Price · Currency is JPY 9,780.00
+260.00 (2.73%)
Sep 4, 2026, 3:30 PM JST
Enplas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |