Enplas Corporation (TYO:6961)
Japan · Delayed Price · Currency is JPY 12,640
-1,160 (-8.41%)
May 26, 2026, 3:30 PM JST
Enplas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 15,980.00 | 16,570.00 | 15,140.00 | 15,350.00 | 15,350.00 | -1.92% | 326,800 |
| May 13, 2026 | 14,520.00 | 16,100.00 | 14,520.00 | 15,650.00 | 15,650.00 | 7.78% | 385,100 |
| May 12, 2026 | 14,690.00 | 14,940.00 | 14,120.00 | 14,520.00 | 14,520.00 | 2.18% | 246,100 |
| May 11, 2026 | 14,100.00 | 14,760.00 | 14,000.00 | 14,210.00 | 14,210.00 | 3.35% | 455,600 |
| May 8, 2026 | 12,980.00 | 13,750.00 | 12,280.00 | 13,750.00 | 13,750.00 | 3.54% | 567,200 |
| May 7, 2026 | 13,710.00 | 14,000.00 | 12,500.00 | 13,280.00 | 13,280.00 | 1.30% | 969,200 |
| May 1, 2026 | 13,110.00 | 13,110.00 | 13,110.00 | 13,110.00 | 13,110.00 | -23.38% | 74,100 |
| Apr 30, 2026 | 16,600.00 | 17,680.00 | 16,600.00 | 17,110.00 | 17,110.00 | 3.26% | 303,200 |
| Apr 28, 2026 | 16,780.00 | 17,000.00 | 16,360.00 | 16,570.00 | 16,570.00 | -0.42% | 114,400 |
| Apr 27, 2026 | 16,920.00 | 17,550.00 | 16,530.00 | 16,640.00 | 16,640.00 | -1.30% | 154,000 |
| Apr 24, 2026 | 17,000.00 | 17,380.00 | 16,670.00 | 16,860.00 | 16,860.00 | 1.57% | 116,600 |
| Apr 23, 2026 | 17,100.00 | 17,600.00 | 16,060.00 | 16,600.00 | 16,600.00 | -2.01% | 159,700 |
| Apr 22, 2026 | 17,250.00 | 17,330.00 | 16,810.00 | 16,940.00 | 16,940.00 | -3.70% | 123,100 |
| Apr 21, 2026 | 17,230.00 | 17,990.00 | 17,090.00 | 17,590.00 | 17,590.00 | 2.15% | 195,400 |
| Apr 20, 2026 | 16,590.00 | 17,270.00 | 16,510.00 | 17,220.00 | 17,220.00 | 3.73% | 122,900 |
| Apr 17, 2026 | 16,990.00 | 17,000.00 | 16,410.00 | 16,600.00 | 16,600.00 | -2.47% | 140,100 |
| Apr 16, 2026 | 17,030.00 | 17,340.00 | 16,600.00 | 17,020.00 | 17,020.00 | 2.16% | 205,200 |
| 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 | -4.58% | 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 |