Enplas Corporation (TYO:6961)
Japan · Delayed Price · Currency is JPY 16,660
+880 (5.58%)
Apr 15, 2026, 3:30 PM JST
Enplas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 15,990.00 | 17,600.00 | 15,820.00 | 16,660.00 | 16,660.00 | 5.58% | 479,500 |
| Apr 14, 2026 | 15,500.00 | 16,200.00 | 15,500.00 | 15,780.00 | 15,780.00 | 6.26% | 217,800 |
| Apr 13, 2026 | 14,840.00 | 15,320.00 | 14,680.00 | 14,850.00 | 14,850.00 | -2.56% | 128,200 |
| Apr 10, 2026 | 14,410.00 | 15,300.00 | 14,230.00 | 15,240.00 | 15,240.00 | 7.32% | 216,300 |
| Apr 9, 2026 | 14,200.00 | 14,240.00 | 13,750.00 | 14,200.00 | 14,200.00 | -0.28% | 90,700 |
| Apr 8, 2026 | 13,720.00 | 14,240.00 | 13,690.00 | 14,240.00 | 14,240.00 | 12.30% | 175,800 |
| Apr 7, 2026 | 12,880.00 | 12,890.00 | 12,540.00 | 12,680.00 | 12,680.00 | -1.55% | 83,300 |
| Apr 6, 2026 | 12,360.00 | 13,060.00 | 12,330.00 | 12,880.00 | 12,880.00 | 2.63% | 113,800 |
| Apr 3, 2026 | 12,320.00 | 12,560.00 | 12,260.00 | 12,550.00 | 12,550.00 | 4.41% | 111,800 |
| Apr 2, 2026 | 12,550.00 | 12,550.00 | 11,800.00 | 12,020.00 | 12,020.00 | -3.84% | 176,100 |
| Apr 1, 2026 | 12,430.00 | 12,620.00 | 12,050.00 | 12,500.00 | 12,500.00 | 7.20% | 178,800 |
| Mar 31, 2026 | 11,320.00 | 11,990.00 | 11,100.00 | 11,660.00 | 11,660.00 | -2.59% | 219,700 |
| Mar 30, 2026 | 11,950.00 | 12,200.00 | 11,780.00 | 11,970.00 | 11,970.00 | -4.92% | 164,200 |
| Mar 27, 2026 | 13,050.00 | 13,110.00 | 12,300.00 | 12,590.00 | 12,545.00 | -7.77% | 286,000 |
| Mar 26, 2026 | 14,710.00 | 14,940.00 | 13,600.00 | 13,650.00 | 13,601.21 | -8.88% | 195,100 |
| Mar 25, 2026 | 15,000.00 | 15,280.00 | 14,660.00 | 14,980.00 | 14,926.46 | 5.49% | 103,000 |
| Mar 24, 2026 | 14,460.00 | 14,610.00 | 13,920.00 | 14,200.00 | 14,149.25 | 2.45% | 128,300 |
| Mar 23, 2026 | 13,950.00 | 14,180.00 | 13,390.00 | 13,860.00 | 13,810.46 | -5.26% | 139,500 |
| Mar 19, 2026 | 14,630.00 | 15,090.00 | 14,540.00 | 14,630.00 | 14,577.71 | -2.47% | 228,000 |
| Mar 18, 2026 | 14,930.00 | 15,200.00 | 14,620.00 | 15,000.00 | 14,946.39 | 5.78% | 140,100 |
| Mar 17, 2026 | 16,230.00 | 16,250.00 | 14,170.00 | 14,180.00 | 14,129.32 | -10.42% | 208,600 |
| Mar 16, 2026 | 15,750.00 | 16,060.00 | 15,360.00 | 15,830.00 | 15,773.42 | -0.13% | 127,300 |
| Mar 13, 2026 | 14,710.00 | 15,920.00 | 14,620.00 | 15,850.00 | 15,793.35 | 4.90% | 254,700 |
| Mar 12, 2026 | 15,500.00 | 15,720.00 | 14,670.00 | 15,110.00 | 15,055.99 | -4.97% | 158,600 |
| Mar 11, 2026 | 15,780.00 | 16,230.00 | 15,310.00 | 15,900.00 | 15,843.17 | 2.45% | 242,200 |
| Mar 10, 2026 | 14,500.00 | 15,740.00 | 14,430.00 | 15,520.00 | 15,464.53 | 12.22% | 235,000 |
| Mar 9, 2026 | 13,870.00 | 14,360.00 | 13,110.00 | 13,830.00 | 13,780.57 | -11.18% | 305,200 |
| Mar 6, 2026 | 14,880.00 | 15,720.00 | 14,600.00 | 15,570.00 | 15,514.35 | 1.90% | 167,600 |
| Mar 5, 2026 | 14,470.00 | 16,090.00 | 14,430.00 | 15,280.00 | 15,225.39 | 11.78% | 306,600 |
| Mar 4, 2026 | 13,760.00 | 14,180.00 | 13,180.00 | 13,670.00 | 13,621.14 | -4.27% | 175,500 |
| Mar 3, 2026 | 14,490.00 | 15,440.00 | 14,270.00 | 14,280.00 | 14,228.96 | -0.76% | 239,800 |
| Mar 2, 2026 | 13,650.00 | 14,600.00 | 13,400.00 | 14,390.00 | 14,338.57 | 0.98% | 106,300 |
| Feb 27, 2026 | 13,660.00 | 14,330.00 | 13,600.00 | 14,250.00 | 14,199.07 | -0.07% | 102,700 |
| Feb 26, 2026 | 14,810.00 | 14,810.00 | 13,710.00 | 14,260.00 | 14,209.03 | -1.72% | 195,000 |
| Feb 25, 2026 | 14,670.00 | 14,770.00 | 14,240.00 | 14,510.00 | 14,458.14 | -1.29% | 134,600 |
| Feb 24, 2026 | 14,500.00 | 15,390.00 | 14,450.00 | 14,700.00 | 14,647.46 | 2.15% | 233,500 |
| Feb 20, 2026 | 13,550.00 | 14,640.00 | 13,510.00 | 14,390.00 | 14,338.57 | 3.90% | 126,000 |
| Feb 19, 2026 | 14,000.00 | 14,160.00 | 13,600.00 | 13,850.00 | 13,800.50 | -1.98% | 139,400 |
| Feb 18, 2026 | 13,670.00 | 14,440.00 | 13,580.00 | 14,130.00 | 14,079.50 | 5.68% | 187,300 |
| Feb 17, 2026 | 13,270.00 | 13,560.00 | 12,950.00 | 13,370.00 | 13,322.21 | 1.60% | 83,900 |
| Feb 16, 2026 | 13,700.00 | 13,780.00 | 13,110.00 | 13,160.00 | 13,112.96 | -2.37% | 105,800 |
| Feb 13, 2026 | 13,700.00 | 13,940.00 | 13,250.00 | 13,480.00 | 13,431.82 | -1.89% | 105,600 |
| Feb 12, 2026 | 13,590.00 | 13,950.00 | 13,460.00 | 13,740.00 | 13,690.89 | 3.31% | 120,200 |
| Feb 10, 2026 | 13,720.00 | 13,890.00 | 13,200.00 | 13,300.00 | 13,252.46 | -3.48% | 218,300 |
| Feb 9, 2026 | 13,830.00 | 14,190.00 | 13,520.00 | 13,780.00 | 13,730.75 | 4.16% | 216,200 |
| Feb 6, 2026 | 12,240.00 | 13,660.00 | 12,240.00 | 13,230.00 | 13,182.71 | 7.13% | 446,000 |
| Feb 5, 2026 | 12,060.00 | 12,990.00 | 11,950.00 | 12,350.00 | 12,305.86 | 2.07% | 393,400 |
| Feb 4, 2026 | 11,290.00 | 12,120.00 | 11,190.00 | 12,100.00 | 12,056.75 | 6.61% | 285,100 |
| Feb 3, 2026 | 11,250.00 | 11,760.00 | 10,730.00 | 11,350.00 | 11,309.43 | 7.48% | 474,500 |
| Feb 2, 2026 | 10,560.00 | 10,560.00 | 10,260.00 | 10,560.00 | 10,522.26 | 16.56% | 450,900 |