Ensuiko Sugar Refining Co., Ltd. (TYO:2112)
Japan
· Delayed Price · Currency is JPY 558.00
-19.00 (-3.29%)
Mar 9, 2026, 3:30 PM JST
Ensuiko Sugar Refining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 557.00 | 560.00 | 547.00 | 558.00 | 558.00 | -3.29% | 168,500 |
| Mar 6, 2026 | 567.00 | 577.00 | 564.00 | 577.00 | 577.00 | 0.70% | 61,800 |
| Mar 5, 2026 | 561.00 | 580.00 | 561.00 | 573.00 | 573.00 | 3.99% | 87,200 |
| Mar 4, 2026 | 558.00 | 564.00 | 542.00 | 551.00 | 551.00 | -4.51% | 258,900 |
| Mar 3, 2026 | 591.00 | 591.00 | 576.00 | 577.00 | 577.00 | -2.04% | 135,800 |
| Mar 2, 2026 | 583.00 | 591.00 | 577.00 | 589.00 | 589.00 | - | 89,800 |
| Feb 27, 2026 | 588.00 | 589.00 | 585.00 | 589.00 | 589.00 | 0.68% | 36,700 |
| Feb 26, 2026 | 584.00 | 588.00 | 581.00 | 585.00 | 585.00 | 0.17% | 126,100 |
| Feb 25, 2026 | 580.00 | 585.00 | 575.00 | 584.00 | 584.00 | 1.04% | 122,500 |
| Feb 24, 2026 | 588.00 | 588.00 | 572.00 | 578.00 | 578.00 | -0.86% | 86,400 |
| Feb 20, 2026 | 582.00 | 583.00 | 575.00 | 583.00 | 583.00 | 0.17% | 48,700 |
| Feb 19, 2026 | 584.00 | 589.00 | 577.00 | 582.00 | 582.00 | - | 68,500 |
| Feb 18, 2026 | 575.00 | 589.00 | 574.00 | 582.00 | 582.00 | 1.93% | 103,700 |
| Feb 17, 2026 | 576.00 | 580.00 | 567.00 | 571.00 | 571.00 | -0.87% | 98,800 |
| Feb 16, 2026 | 560.00 | 578.00 | 560.00 | 576.00 | 576.00 | 3.60% | 130,400 |
| Feb 13, 2026 | 560.00 | 562.00 | 553.00 | 556.00 | 556.00 | -1.24% | 124,200 |
| Feb 12, 2026 | 568.00 | 568.00 | 558.00 | 563.00 | 563.00 | -0.88% | 106,700 |
| Feb 10, 2026 | 557.00 | 569.00 | 557.00 | 568.00 | 568.00 | 2.16% | 149,200 |
| Feb 9, 2026 | 574.00 | 575.00 | 552.00 | 556.00 | 556.00 | 2.21% | 297,700 |
| Feb 6, 2026 | 544.00 | 550.00 | 538.00 | 544.00 | 544.00 | - | 214,200 |
| Feb 5, 2026 | 547.00 | 548.00 | 542.00 | 544.00 | 544.00 | -0.55% | 93,200 |
| Feb 4, 2026 | 545.00 | 548.00 | 544.00 | 547.00 | 547.00 | 0.18% | 97,600 |
| Feb 3, 2026 | 546.00 | 548.00 | 542.00 | 546.00 | 546.00 | 0.55% | 99,700 |
| Feb 2, 2026 | 549.00 | 551.00 | 542.00 | 543.00 | 543.00 | 0.56% | 178,800 |
| Jan 30, 2026 | 560.00 | 563.00 | 530.00 | 540.00 | 540.00 | -3.74% | 887,800 |
| Jan 29, 2026 | 558.00 | 563.00 | 554.00 | 561.00 | 561.00 | 0.18% | 80,100 |
| Jan 28, 2026 | 575.00 | 575.00 | 560.00 | 560.00 | 560.00 | -2.61% | 116,100 |
| Jan 27, 2026 | 580.00 | 580.00 | 571.00 | 575.00 | 575.00 | -0.86% | 64,300 |
| Jan 26, 2026 | 583.00 | 586.00 | 579.00 | 580.00 | 580.00 | -0.85% | 93,200 |
| Jan 23, 2026 | 587.00 | 593.00 | 580.00 | 585.00 | 585.00 | 0.17% | 97,700 |
| Jan 22, 2026 | 590.00 | 590.00 | 580.00 | 584.00 | 584.00 | -0.68% | 112,100 |
| Jan 21, 2026 | 579.00 | 595.00 | 575.00 | 588.00 | 588.00 | 1.03% | 198,500 |
| Jan 20, 2026 | 568.00 | 582.00 | 566.00 | 582.00 | 582.00 | 3.74% | 150,600 |
| Jan 19, 2026 | 548.00 | 566.00 | 548.00 | 561.00 | 561.00 | 2.94% | 130,200 |
| Jan 16, 2026 | 542.00 | 546.00 | 537.00 | 545.00 | 545.00 | 0.55% | 52,100 |
| Jan 15, 2026 | 537.00 | 543.00 | 536.00 | 542.00 | 542.00 | 0.74% | 40,000 |
| Jan 14, 2026 | 542.00 | 543.00 | 536.00 | 538.00 | 538.00 | -0.74% | 37,900 |
| Jan 13, 2026 | 547.00 | 549.00 | 539.00 | 542.00 | 542.00 | 0.18% | 88,700 |
| Jan 9, 2026 | 531.00 | 541.00 | 528.00 | 541.00 | 541.00 | 1.69% | 98,800 |
| Jan 8, 2026 | 528.00 | 534.00 | 528.00 | 532.00 | 532.00 | 0.76% | 64,900 |
| Jan 7, 2026 | 529.00 | 535.00 | 528.00 | 528.00 | 528.00 | -0.56% | 87,300 |
| Jan 6, 2026 | 534.00 | 539.00 | 530.00 | 531.00 | 531.00 | - | 98,700 |
| Jan 5, 2026 | 529.00 | 532.00 | 525.00 | 531.00 | 531.00 | 0.38% | 88,700 |
| Dec 30, 2025 | 528.00 | 530.00 | 524.00 | 529.00 | 529.00 | - | 49,300 |
| Dec 29, 2025 | 531.00 | 535.00 | 527.00 | 529.00 | 529.00 | 0.19% | 53,200 |
| Dec 26, 2025 | 531.00 | 534.00 | 526.00 | 528.00 | 528.00 | -0.75% | 55,500 |
| Dec 25, 2025 | 529.00 | 532.00 | 526.00 | 532.00 | 532.00 | 1.14% | 60,800 |
| Dec 24, 2025 | 524.00 | 530.00 | 524.00 | 526.00 | 526.00 | 0.38% | 61,300 |
| Dec 23, 2025 | 522.00 | 524.00 | 519.00 | 524.00 | 524.00 | 0.58% | 49,800 |
| Dec 22, 2025 | 524.00 | 527.00 | 520.00 | 521.00 | 521.00 | 0.19% | 59,900 |
| Dec 19, 2025 | 515.00 | 522.00 | 515.00 | 520.00 | 520.00 | 0.39% | 43,100 |
| Dec 18, 2025 | 511.00 | 518.00 | 510.00 | 518.00 | 518.00 | 0.78% | 52,700 |
| Dec 17, 2025 | 515.00 | 516.00 | 509.00 | 514.00 | 514.00 | -0.19% | 81,700 |
| Dec 16, 2025 | 518.00 | 518.00 | 513.00 | 515.00 | 515.00 | -0.58% | 51,700 |
| Dec 15, 2025 | 510.00 | 519.00 | 510.00 | 518.00 | 518.00 | 1.17% | 56,400 |
| Dec 12, 2025 | 510.00 | 515.00 | 508.00 | 512.00 | 512.00 | 0.39% | 80,900 |
| Dec 11, 2025 | 512.00 | 524.00 | 508.00 | 510.00 | 510.00 | -0.58% | 207,400 |
| Dec 10, 2025 | 513.00 | 515.00 | 512.00 | 513.00 | 513.00 | - | 77,400 |
| Dec 9, 2025 | 514.00 | 518.00 | 512.00 | 513.00 | 513.00 | -0.39% | 79,600 |
| Dec 8, 2025 | 516.00 | 518.00 | 506.00 | 515.00 | 515.00 | - | 176,200 |
| Dec 5, 2025 | 520.00 | 524.00 | 515.00 | 515.00 | 515.00 | -0.77% | 75,400 |
| Dec 4, 2025 | 527.00 | 527.00 | 514.00 | 519.00 | 519.00 | -1.52% | 186,400 |
| Dec 3, 2025 | 526.00 | 530.00 | 519.00 | 527.00 | 527.00 | - | 121,600 |
| Dec 2, 2025 | 532.00 | 535.00 | 526.00 | 527.00 | 527.00 | -0.38% | 100,700 |
| Dec 1, 2025 | 576.00 | 577.00 | 509.00 | 529.00 | 529.00 | -7.19% | 944,700 |
| Nov 28, 2025 | 552.00 | 570.00 | 549.00 | 570.00 | 570.00 | 3.64% | 202,300 |
| Nov 27, 2025 | 545.00 | 550.00 | 542.00 | 550.00 | 550.00 | 0.18% | 94,600 |
| Nov 26, 2025 | 555.00 | 555.00 | 547.00 | 549.00 | 549.00 | -0.72% | 51,900 |
| Nov 25, 2025 | 555.00 | 557.00 | 541.00 | 553.00 | 553.00 | 1.47% | 152,600 |
| Nov 21, 2025 | 530.00 | 550.00 | 527.00 | 545.00 | 545.00 | 1.87% | 193,700 |
| Nov 20, 2025 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 4.29% | 292,400 |
| Nov 19, 2025 | 498.00 | 519.00 | 490.00 | 513.00 | 513.00 | 2.60% | 317,600 |
| Nov 18, 2025 | 514.00 | 514.00 | 496.00 | 500.00 | 500.00 | -3.66% | 109,800 |
| Nov 17, 2025 | 515.00 | 519.00 | 498.00 | 519.00 | 519.00 | 1.76% | 167,400 |
| Nov 14, 2025 | 539.00 | 552.00 | 502.00 | 510.00 | 510.00 | -6.08% | 1,079,400 |
| Nov 13, 2025 | 520.00 | 543.00 | 519.00 | 543.00 | 543.00 | 5.03% | 296,700 |
| Nov 12, 2025 | 510.00 | 517.00 | 505.00 | 517.00 | 517.00 | 1.37% | 118,200 |
| Nov 11, 2025 | 499.00 | 510.00 | 495.00 | 510.00 | 510.00 | 2.20% | 92,100 |
| Nov 10, 2025 | 493.00 | 499.00 | 490.00 | 499.00 | 499.00 | 1.22% | 120,900 |
| Nov 7, 2025 | 498.00 | 501.00 | 485.00 | 493.00 | 493.00 | -2.18% | 186,000 |
| Nov 6, 2025 | 503.00 | 505.00 | 497.00 | 504.00 | 504.00 | 0.20% | 46,000 |
| Nov 5, 2025 | 505.00 | 510.00 | 491.00 | 503.00 | 503.00 | - | 100,100 |
| Nov 4, 2025 | 508.00 | 515.00 | 503.00 | 503.00 | 503.00 | - | 152,900 |
| Oct 31, 2025 | 504.00 | 504.00 | 498.00 | 503.00 | 503.00 | 0.80% | 86,900 |
| Oct 30, 2025 | 489.00 | 500.00 | 488.00 | 499.00 | 499.00 | 2.89% | 158,800 |
| Oct 29, 2025 | 490.00 | 497.00 | 484.00 | 485.00 | 485.00 | -1.22% | 88,300 |
| Oct 28, 2025 | 499.00 | 503.00 | 490.00 | 491.00 | 491.00 | -2.58% | 102,500 |
| Oct 27, 2025 | 500.00 | 504.00 | 494.00 | 504.00 | 504.00 | 1.00% | 163,000 |
| Oct 24, 2025 | 506.00 | 506.00 | 494.00 | 499.00 | 499.00 | -2.54% | 246,800 |
| Oct 23, 2025 | 520.00 | 525.00 | 505.00 | 512.00 | 512.00 | 7.56% | 832,500 |
| Oct 22, 2025 | 465.00 | 476.00 | 463.00 | 476.00 | 476.00 | 2.81% | 122,300 |
| Oct 21, 2025 | 474.00 | 476.00 | 463.00 | 463.00 | 463.00 | -2.73% | 88,000 |
| Oct 20, 2025 | 475.00 | 481.00 | 471.00 | 476.00 | 476.00 | 0.85% | 54,700 |
| Oct 17, 2025 | 471.00 | 475.00 | 460.00 | 472.00 | 472.00 | 0.21% | 121,900 |
| Oct 16, 2025 | 477.00 | 479.00 | 470.00 | 471.00 | 471.00 | -1.26% | 33,700 |
| Oct 15, 2025 | 465.00 | 477.00 | 465.00 | 477.00 | 477.00 | 2.58% | 133,300 |
| Oct 14, 2025 | 452.00 | 469.00 | 451.00 | 465.00 | 465.00 | 0.43% | 208,400 |
| Oct 10, 2025 | 464.00 | 471.00 | 450.00 | 463.00 | 463.00 | -0.64% | 218,600 |
| Oct 9, 2025 | 482.00 | 483.00 | 465.00 | 466.00 | 466.00 | -2.71% | 128,100 |
| Oct 8, 2025 | 469.00 | 481.00 | 469.00 | 479.00 | 479.00 | 1.70% | 127,200 |