Ensuiko Sugar Refining Co., Ltd. (TYO:2112)
Japan
· Delayed Price · Currency is JPY 506.00
+2.00 (0.40%)
Apr 28, 2026, 3:30 PM JST
Ensuiko Sugar Refining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 504.00 | 509.00 | 504.00 | 506.00 | 506.00 | 0.40% | 33,600 |
| Apr 27, 2026 | 512.00 | 513.00 | 504.00 | 504.00 | 504.00 | -1.56% | 86,400 |
| Apr 24, 2026 | 513.00 | 516.00 | 510.00 | 512.00 | 512.00 | -0.39% | 42,500 |
| Apr 23, 2026 | 525.00 | 525.00 | 511.00 | 514.00 | 514.00 | -2.28% | 57,000 |
| Apr 22, 2026 | 525.00 | 544.00 | 525.00 | 526.00 | 526.00 | -0.94% | 130,800 |
| Apr 21, 2026 | 526.00 | 537.00 | 523.00 | 531.00 | 531.00 | 0.76% | 155,400 |
| Apr 20, 2026 | 513.00 | 528.00 | 513.00 | 527.00 | 527.00 | 2.93% | 100,300 |
| Apr 17, 2026 | 511.00 | 514.00 | 509.00 | 512.00 | 512.00 | - | 37,100 |
| Apr 16, 2026 | 511.00 | 514.00 | 510.00 | 512.00 | 512.00 | 0.39% | 34,500 |
| Apr 15, 2026 | 512.00 | 516.00 | 510.00 | 510.00 | 510.00 | - | 25,900 |
| Apr 14, 2026 | 517.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 37,100 |
| Apr 13, 2026 | 523.00 | 524.00 | 515.00 | 515.00 | 515.00 | -1.72% | 37,600 |
| Apr 10, 2026 | 532.00 | 536.00 | 522.00 | 524.00 | 524.00 | -1.50% | 40,000 |
| Apr 9, 2026 | 537.00 | 538.00 | 529.00 | 532.00 | 532.00 | -1.66% | 52,400 |
| Apr 8, 2026 | 536.00 | 543.00 | 533.00 | 541.00 | 541.00 | 2.85% | 76,300 |
| Apr 7, 2026 | 523.00 | 531.00 | 522.00 | 526.00 | 526.00 | 1.15% | 51,500 |
| Apr 6, 2026 | 517.00 | 522.00 | 516.00 | 520.00 | 520.00 | 0.58% | 30,200 |
| Apr 3, 2026 | 517.00 | 521.00 | 514.00 | 517.00 | 517.00 | 0.78% | 47,900 |
| Apr 2, 2026 | 522.00 | 523.00 | 508.00 | 513.00 | 513.00 | -1.91% | 141,400 |
| Apr 1, 2026 | 516.00 | 523.00 | 515.00 | 523.00 | 523.00 | 2.55% | 55,300 |
| Mar 31, 2026 | 512.00 | 516.00 | 504.00 | 510.00 | 510.00 | -1.35% | 124,000 |
| Mar 30, 2026 | 515.00 | 523.00 | 509.00 | 517.00 | 517.00 | -5.14% | 203,000 |
| Mar 27, 2026 | 541.00 | 548.00 | 541.00 | 545.00 | 525.00 | 0.55% | 265,400 |
| Mar 26, 2026 | 552.00 | 552.00 | 536.00 | 542.00 | 522.11 | -1.63% | 169,200 |
| Mar 25, 2026 | 544.00 | 551.00 | 538.00 | 551.00 | 530.78 | 3.18% | 95,900 |
| Mar 24, 2026 | 537.00 | 538.00 | 528.00 | 534.00 | 514.40 | 1.33% | 113,800 |
| Mar 23, 2026 | 541.00 | 541.00 | 527.00 | 527.00 | 507.66 | -4.18% | 284,800 |
| Mar 19, 2026 | 555.00 | 558.00 | 547.00 | 550.00 | 529.82 | -1.96% | 105,300 |
| Mar 18, 2026 | 547.00 | 561.00 | 544.00 | 561.00 | 540.41 | 2.75% | 110,000 |
| Mar 17, 2026 | 550.00 | 553.00 | 543.00 | 546.00 | 525.96 | -0.55% | 93,000 |
| Mar 16, 2026 | 547.00 | 549.00 | 542.00 | 549.00 | 528.85 | -0.54% | 101,600 |
| Mar 13, 2026 | 550.00 | 553.00 | 548.00 | 552.00 | 531.74 | -0.54% | 59,000 |
| Mar 12, 2026 | 564.00 | 564.00 | 552.00 | 555.00 | 534.63 | -1.60% | 79,400 |
| Mar 11, 2026 | 567.00 | 574.00 | 562.00 | 564.00 | 543.30 | 0.53% | 80,300 |
| Mar 10, 2026 | 564.00 | 568.00 | 557.00 | 561.00 | 540.41 | 0.54% | 88,700 |
| Mar 9, 2026 | 557.00 | 560.00 | 547.00 | 558.00 | 537.52 | -3.29% | 168,500 |
| Mar 6, 2026 | 567.00 | 577.00 | 564.00 | 577.00 | 555.83 | 0.70% | 61,800 |
| Mar 5, 2026 | 561.00 | 580.00 | 561.00 | 573.00 | 551.97 | 3.99% | 87,200 |
| Mar 4, 2026 | 558.00 | 564.00 | 542.00 | 551.00 | 530.78 | -4.51% | 258,900 |
| Mar 3, 2026 | 591.00 | 591.00 | 576.00 | 577.00 | 555.83 | -2.04% | 135,800 |
| Mar 2, 2026 | 583.00 | 591.00 | 577.00 | 589.00 | 567.39 | - | 89,800 |
| Feb 27, 2026 | 588.00 | 589.00 | 585.00 | 589.00 | 567.39 | 0.68% | 36,700 |
| Feb 26, 2026 | 584.00 | 588.00 | 581.00 | 585.00 | 563.53 | 0.17% | 126,100 |
| Feb 25, 2026 | 580.00 | 585.00 | 575.00 | 584.00 | 562.57 | 1.04% | 122,500 |
| Feb 24, 2026 | 588.00 | 588.00 | 572.00 | 578.00 | 556.79 | -0.86% | 86,400 |
| Feb 20, 2026 | 582.00 | 583.00 | 575.00 | 583.00 | 561.61 | 0.17% | 48,700 |
| Feb 19, 2026 | 584.00 | 589.00 | 577.00 | 582.00 | 560.64 | - | 68,500 |
| Feb 18, 2026 | 575.00 | 589.00 | 574.00 | 582.00 | 560.64 | 1.93% | 103,700 |
| Feb 17, 2026 | 576.00 | 580.00 | 567.00 | 571.00 | 550.05 | -0.87% | 98,800 |
| Feb 16, 2026 | 560.00 | 578.00 | 560.00 | 576.00 | 554.86 | 3.60% | 130,400 |
| Feb 13, 2026 | 560.00 | 562.00 | 553.00 | 556.00 | 535.60 | -1.24% | 124,200 |
| Feb 12, 2026 | 568.00 | 568.00 | 558.00 | 563.00 | 542.34 | -0.88% | 106,700 |
| Feb 10, 2026 | 557.00 | 569.00 | 557.00 | 568.00 | 547.16 | 2.16% | 149,200 |
| Feb 9, 2026 | 574.00 | 575.00 | 552.00 | 556.00 | 535.60 | 2.21% | 297,700 |
| Feb 6, 2026 | 544.00 | 550.00 | 538.00 | 544.00 | 524.04 | - | 214,200 |
| Feb 5, 2026 | 547.00 | 548.00 | 542.00 | 544.00 | 524.04 | -0.55% | 93,200 |
| Feb 4, 2026 | 545.00 | 548.00 | 544.00 | 547.00 | 526.93 | 0.18% | 97,600 |
| Feb 3, 2026 | 546.00 | 548.00 | 542.00 | 546.00 | 525.96 | 0.55% | 99,700 |
| Feb 2, 2026 | 549.00 | 551.00 | 542.00 | 543.00 | 523.07 | 0.56% | 178,800 |
| Jan 30, 2026 | 560.00 | 563.00 | 530.00 | 540.00 | 520.18 | -3.74% | 887,800 |
| Jan 29, 2026 | 558.00 | 563.00 | 554.00 | 561.00 | 540.41 | 0.18% | 80,100 |
| Jan 28, 2026 | 575.00 | 575.00 | 560.00 | 560.00 | 539.45 | -2.61% | 116,100 |
| Jan 27, 2026 | 580.00 | 580.00 | 571.00 | 575.00 | 553.90 | -0.86% | 64,300 |
| Jan 26, 2026 | 583.00 | 586.00 | 579.00 | 580.00 | 558.72 | -0.85% | 93,200 |
| Jan 23, 2026 | 587.00 | 593.00 | 580.00 | 585.00 | 563.53 | 0.17% | 97,700 |
| Jan 22, 2026 | 590.00 | 590.00 | 580.00 | 584.00 | 562.57 | -0.68% | 112,100 |
| Jan 21, 2026 | 579.00 | 595.00 | 575.00 | 588.00 | 566.42 | 1.03% | 198,500 |
| Jan 20, 2026 | 568.00 | 582.00 | 566.00 | 582.00 | 560.64 | 3.74% | 150,600 |
| Jan 19, 2026 | 548.00 | 566.00 | 548.00 | 561.00 | 540.41 | 2.94% | 130,200 |
| Jan 16, 2026 | 542.00 | 546.00 | 537.00 | 545.00 | 525.00 | 0.55% | 52,100 |
| Jan 15, 2026 | 537.00 | 543.00 | 536.00 | 542.00 | 522.11 | 0.74% | 40,000 |
| Jan 14, 2026 | 542.00 | 543.00 | 536.00 | 538.00 | 518.26 | -0.74% | 37,900 |
| Jan 13, 2026 | 547.00 | 549.00 | 539.00 | 542.00 | 522.11 | 0.18% | 88,700 |
| Jan 9, 2026 | 531.00 | 541.00 | 528.00 | 541.00 | 521.15 | 1.69% | 98,800 |
| Jan 8, 2026 | 528.00 | 534.00 | 528.00 | 532.00 | 512.48 | 0.76% | 64,900 |
| Jan 7, 2026 | 529.00 | 535.00 | 528.00 | 528.00 | 508.62 | -0.56% | 87,300 |
| Jan 6, 2026 | 534.00 | 539.00 | 530.00 | 531.00 | 511.51 | - | 98,700 |
| Jan 5, 2026 | 529.00 | 532.00 | 525.00 | 531.00 | 511.51 | 0.38% | 88,700 |
| Dec 30, 2025 | 528.00 | 530.00 | 524.00 | 529.00 | 509.59 | - | 49,300 |
| Dec 29, 2025 | 531.00 | 535.00 | 527.00 | 529.00 | 509.59 | 0.19% | 53,200 |
| Dec 26, 2025 | 531.00 | 534.00 | 526.00 | 528.00 | 508.62 | -0.75% | 55,500 |
| Dec 25, 2025 | 529.00 | 532.00 | 526.00 | 532.00 | 512.48 | 1.14% | 60,800 |
| Dec 24, 2025 | 524.00 | 530.00 | 524.00 | 526.00 | 506.70 | 0.38% | 61,300 |
| Dec 23, 2025 | 522.00 | 524.00 | 519.00 | 524.00 | 504.77 | 0.58% | 49,800 |
| Dec 22, 2025 | 524.00 | 527.00 | 520.00 | 521.00 | 501.88 | 0.19% | 59,900 |
| Dec 19, 2025 | 515.00 | 522.00 | 515.00 | 520.00 | 500.92 | 0.39% | 43,100 |
| Dec 18, 2025 | 511.00 | 518.00 | 510.00 | 518.00 | 498.99 | 0.78% | 52,700 |
| Dec 17, 2025 | 515.00 | 516.00 | 509.00 | 514.00 | 495.14 | -0.19% | 81,700 |
| Dec 16, 2025 | 518.00 | 518.00 | 513.00 | 515.00 | 496.10 | -0.58% | 51,700 |
| Dec 15, 2025 | 510.00 | 519.00 | 510.00 | 518.00 | 498.99 | 1.17% | 56,400 |
| Dec 12, 2025 | 510.00 | 515.00 | 508.00 | 512.00 | 493.21 | 0.39% | 80,900 |
| Dec 11, 2025 | 512.00 | 524.00 | 508.00 | 510.00 | 491.28 | -0.58% | 207,400 |
| Dec 10, 2025 | 513.00 | 515.00 | 512.00 | 513.00 | 494.17 | - | 77,400 |
| Dec 9, 2025 | 514.00 | 518.00 | 512.00 | 513.00 | 494.17 | -0.39% | 79,600 |
| Dec 8, 2025 | 516.00 | 518.00 | 506.00 | 515.00 | 496.10 | - | 176,200 |
| Dec 5, 2025 | 520.00 | 524.00 | 515.00 | 515.00 | 496.10 | -0.77% | 75,400 |
| Dec 4, 2025 | 527.00 | 527.00 | 514.00 | 519.00 | 499.95 | -1.52% | 186,400 |
| Dec 3, 2025 | 526.00 | 530.00 | 519.00 | 527.00 | 507.66 | - | 121,600 |
| Dec 2, 2025 | 532.00 | 535.00 | 526.00 | 527.00 | 507.66 | -0.38% | 100,700 |
| Dec 1, 2025 | 576.00 | 577.00 | 509.00 | 529.00 | 509.59 | -7.19% | 944,700 |