ENSHU Limited (TYO:6218)
Japan
· Delayed Price · Currency is JPY 581.00
+9.00 (1.57%)
Mar 11, 2026, 9:21 AM JST
ENSHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 557.00 | 574.00 | 557.00 | 572.00 | 572.00 | 3.25% | 4,500 |
| Mar 9, 2026 | 565.00 | 573.00 | 542.00 | 554.00 | 554.00 | -5.30% | 18,800 |
| Mar 6, 2026 | 584.00 | 585.00 | 576.00 | 585.00 | 585.00 | 0.34% | 5,600 |
| Mar 5, 2026 | 592.00 | 594.00 | 581.00 | 583.00 | 583.00 | 1.92% | 19,800 |
| Mar 4, 2026 | 578.00 | 578.00 | 559.00 | 572.00 | 572.00 | -1.55% | 23,900 |
| Mar 3, 2026 | 586.00 | 586.00 | 578.00 | 581.00 | 581.00 | 0.52% | 3,700 |
| Mar 2, 2026 | 581.00 | 582.00 | 562.00 | 578.00 | 578.00 | -1.03% | 10,800 |
| Feb 27, 2026 | 583.00 | 585.00 | 575.00 | 584.00 | 584.00 | 0.69% | 7,000 |
| Feb 26, 2026 | 587.00 | 587.00 | 580.00 | 580.00 | 580.00 | 0.17% | 1,500 |
| Feb 25, 2026 | 567.00 | 589.00 | 567.00 | 579.00 | 579.00 | 1.76% | 5,400 |
| Feb 24, 2026 | 571.00 | 571.00 | 556.00 | 569.00 | 569.00 | -0.87% | 5,600 |
| Feb 20, 2026 | 576.00 | 576.00 | 568.00 | 574.00 | 574.00 | -1.88% | 3,400 |
| Feb 19, 2026 | 590.00 | 594.00 | 570.00 | 585.00 | 585.00 | 0.86% | 14,100 |
| Feb 18, 2026 | 597.00 | 597.00 | 576.00 | 580.00 | 580.00 | -2.85% | 14,700 |
| Feb 17, 2026 | 576.00 | 599.00 | 572.00 | 597.00 | 597.00 | 3.83% | 23,800 |
| Feb 16, 2026 | 574.00 | 584.00 | 574.00 | 575.00 | 575.00 | 0.88% | 12,100 |
| Feb 13, 2026 | 580.00 | 598.00 | 568.00 | 570.00 | 570.00 | 3.83% | 41,900 |
| Feb 12, 2026 | 552.00 | 552.00 | 541.00 | 549.00 | 549.00 | - | 7,600 |
| Feb 10, 2026 | 549.00 | 549.00 | 530.00 | 549.00 | 549.00 | 0.18% | 9,900 |
| Feb 9, 2026 | 547.00 | 550.00 | 544.00 | 548.00 | 548.00 | 0.55% | 2,400 |
| Feb 6, 2026 | 545.00 | 548.00 | 544.00 | 545.00 | 545.00 | 0.18% | 4,100 |
| Feb 5, 2026 | 548.00 | 548.00 | 541.00 | 544.00 | 544.00 | -0.37% | 13,800 |
| Feb 4, 2026 | 541.00 | 548.00 | 541.00 | 546.00 | 546.00 | - | 5,400 |
| Feb 3, 2026 | 544.00 | 548.00 | 539.00 | 546.00 | 546.00 | 1.68% | 3,400 |
| Feb 2, 2026 | 545.00 | 547.00 | 537.00 | 537.00 | 537.00 | -0.92% | 2,600 |
| Jan 30, 2026 | 540.00 | 542.00 | 539.00 | 542.00 | 542.00 | 0.18% | 700 |
| Jan 29, 2026 | 548.00 | 548.00 | 537.00 | 541.00 | 541.00 | -1.10% | 2,000 |
| Jan 28, 2026 | 546.00 | 547.00 | 537.00 | 547.00 | 547.00 | 0.18% | 3,700 |
| Jan 27, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 546.00 | -0.36% | 700 |
| Jan 26, 2026 | 548.00 | 548.00 | 545.00 | 548.00 | 548.00 | 0.37% | 1,200 |
| Jan 23, 2026 | 545.00 | 548.00 | 544.00 | 546.00 | 546.00 | 0.37% | 5,000 |
| Jan 22, 2026 | 536.00 | 544.00 | 536.00 | 544.00 | 544.00 | 0.74% | 2,700 |
| Jan 21, 2026 | 540.00 | 543.00 | 531.00 | 540.00 | 540.00 | -1.10% | 2,300 |
| Jan 20, 2026 | 545.00 | 547.00 | 545.00 | 546.00 | 546.00 | 0.37% | 1,200 |
| Jan 19, 2026 | 543.00 | 547.00 | 540.00 | 544.00 | 544.00 | -0.73% | 3,300 |
| Jan 16, 2026 | 546.00 | 548.00 | 540.00 | 548.00 | 548.00 | - | 3,900 |
| Jan 15, 2026 | 541.00 | 548.00 | 540.00 | 548.00 | 548.00 | 1.48% | 1,400 |
| Jan 14, 2026 | 542.00 | 545.00 | 537.00 | 540.00 | 540.00 | -0.18% | 6,000 |
| Jan 13, 2026 | 552.00 | 552.00 | 534.00 | 541.00 | 541.00 | -0.18% | 6,400 |
| Jan 9, 2026 | 533.00 | 544.00 | 533.00 | 542.00 | 542.00 | 1.50% | 2,400 |
| Jan 8, 2026 | 541.00 | 541.00 | 529.00 | 534.00 | 534.00 | -2.02% | 6,800 |
| Jan 7, 2026 | 548.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.37% | 1,900 |
| Jan 6, 2026 | 561.00 | 561.00 | 546.00 | 547.00 | 547.00 | -2.50% | 10,600 |
| Jan 5, 2026 | 548.00 | 565.00 | 545.00 | 561.00 | 561.00 | 3.31% | 32,900 |
| Dec 30, 2025 | 533.00 | 543.00 | 533.00 | 543.00 | 543.00 | 2.26% | 12,200 |
| Dec 29, 2025 | 530.00 | 532.00 | 528.00 | 531.00 | 531.00 | 1.14% | 5,100 |
| Dec 26, 2025 | 519.00 | 531.00 | 517.00 | 525.00 | 525.00 | 1.35% | 16,200 |
| Dec 25, 2025 | 519.00 | 524.00 | 517.00 | 518.00 | 518.00 | 0.39% | 5,200 |
| Dec 24, 2025 | 519.00 | 524.00 | 516.00 | 516.00 | 516.00 | -0.58% | 4,900 |
| Dec 23, 2025 | 519.00 | 520.00 | 519.00 | 519.00 | 519.00 | -0.19% | 9,400 |
| Dec 22, 2025 | 522.00 | 526.00 | 516.00 | 520.00 | 520.00 | -0.38% | 3,800 |
| Dec 19, 2025 | 521.00 | 522.00 | 520.00 | 522.00 | 522.00 | 0.19% | 2,900 |
| Dec 18, 2025 | 525.00 | 526.00 | 521.00 | 521.00 | 521.00 | -1.51% | 1,100 |
| Dec 17, 2025 | 520.00 | 529.00 | 520.00 | 529.00 | 529.00 | 1.73% | 7,100 |
| Dec 16, 2025 | 515.00 | 523.00 | 515.00 | 520.00 | 520.00 | 0.58% | 5,100 |
| Dec 15, 2025 | 522.00 | 522.00 | 516.00 | 517.00 | 517.00 | -1.52% | 2,700 |
| Dec 12, 2025 | 524.00 | 525.00 | 524.00 | 525.00 | 525.00 | 0.38% | 1,200 |
| Dec 11, 2025 | 522.00 | 525.00 | 519.00 | 523.00 | 523.00 | 0.77% | 4,900 |
| Dec 10, 2025 | 518.00 | 522.00 | 518.00 | 519.00 | 519.00 | 0.19% | 4,400 |
| Dec 9, 2025 | 520.00 | 521.00 | 517.00 | 518.00 | 518.00 | -1.52% | 3,300 |
| Dec 8, 2025 | 528.00 | 528.00 | 518.00 | 526.00 | 526.00 | 0.57% | 5,000 |
| Dec 5, 2025 | 530.00 | 530.00 | 517.00 | 523.00 | 523.00 | -1.13% | 19,700 |
| Dec 4, 2025 | 524.00 | 529.00 | 524.00 | 529.00 | 529.00 | 0.95% | 4,600 |
| Dec 3, 2025 | 525.00 | 529.00 | 523.00 | 524.00 | 524.00 | -0.19% | 2,700 |
| Dec 2, 2025 | 520.00 | 528.00 | 520.00 | 525.00 | 525.00 | 0.96% | 8,400 |
| Dec 1, 2025 | 510.00 | 520.00 | 509.00 | 520.00 | 520.00 | 1.96% | 5,500 |
| Nov 28, 2025 | 512.00 | 516.00 | 510.00 | 510.00 | 510.00 | -1.35% | 11,900 |
| Nov 27, 2025 | 518.00 | 518.00 | 515.00 | 517.00 | 517.00 | -0.58% | 3,100 |
| Nov 26, 2025 | 516.00 | 522.00 | 510.00 | 520.00 | 520.00 | 0.97% | 8,200 |
| Nov 25, 2025 | 508.00 | 519.00 | 508.00 | 515.00 | 515.00 | 1.58% | 7,900 |
| Nov 21, 2025 | 507.00 | 512.00 | 506.00 | 507.00 | 507.00 | -0.98% | 2,100 |
| Nov 20, 2025 | 512.00 | 514.00 | 507.00 | 512.00 | 512.00 | - | 2,900 |
| Nov 19, 2025 | 513.00 | 514.00 | 507.00 | 512.00 | 512.00 | -1.16% | 9,200 |
| Nov 18, 2025 | 511.00 | 519.00 | 511.00 | 518.00 | 518.00 | 0.78% | 3,300 |
| Nov 17, 2025 | 508.00 | 514.00 | 508.00 | 514.00 | 514.00 | 0.39% | 3,500 |
| Nov 14, 2025 | 507.00 | 517.00 | 507.00 | 512.00 | 512.00 | -0.97% | 10,700 |
| Nov 13, 2025 | 515.00 | 526.00 | 515.00 | 517.00 | 517.00 | 0.78% | 7,500 |
| Nov 12, 2025 | 503.00 | 515.00 | 503.00 | 513.00 | 513.00 | 0.79% | 5,700 |
| Nov 11, 2025 | 507.00 | 509.00 | 507.00 | 509.00 | 509.00 | -0.39% | 1,300 |
| Nov 10, 2025 | 514.00 | 514.00 | 509.00 | 511.00 | 511.00 | -0.58% | 2,600 |
| Nov 7, 2025 | 510.00 | 514.00 | 508.00 | 514.00 | 514.00 | 1.18% | 3,800 |
| Nov 6, 2025 | 516.00 | 516.00 | 506.00 | 508.00 | 508.00 | - | 4,600 |
| Nov 5, 2025 | 508.00 | 511.00 | 507.00 | 508.00 | 508.00 | -0.97% | 11,900 |
| Nov 4, 2025 | 521.00 | 521.00 | 509.00 | 513.00 | 513.00 | -0.97% | 14,600 |
| Oct 31, 2025 | 515.00 | 519.00 | 513.00 | 518.00 | 518.00 | 1.57% | 5,600 |
| Oct 30, 2025 | 510.00 | 510.00 | 505.00 | 510.00 | 510.00 | 0.39% | 2,900 |
| Oct 29, 2025 | 510.00 | 510.00 | 503.00 | 508.00 | 508.00 | -0.20% | 1,600 |
| Oct 28, 2025 | 507.00 | 509.00 | 502.00 | 509.00 | 509.00 | -0.39% | 1,700 |
| Oct 27, 2025 | 511.00 | 511.00 | 507.00 | 511.00 | 511.00 | -0.20% | 1,400 |
| Oct 24, 2025 | 510.00 | 512.00 | 504.00 | 512.00 | 512.00 | 0.39% | 1,900 |
| Oct 23, 2025 | 509.00 | 510.00 | 507.00 | 510.00 | 510.00 | 0.39% | 1,900 |
| Oct 22, 2025 | 502.00 | 508.00 | 500.00 | 508.00 | 508.00 | 0.79% | 5,100 |
| Oct 21, 2025 | 496.00 | 505.00 | 496.00 | 504.00 | 504.00 | 0.40% | 6,100 |
| Oct 20, 2025 | 504.00 | 509.00 | 502.00 | 502.00 | 502.00 | 1.21% | 2,900 |
| Oct 17, 2025 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | -0.20% | 1,300 |
| Oct 16, 2025 | 500.00 | 503.00 | 491.00 | 497.00 | 497.00 | - | 8,400 |
| Oct 15, 2025 | 488.00 | 497.00 | 488.00 | 497.00 | 497.00 | 1.64% | 1,700 |
| Oct 14, 2025 | 481.00 | 493.00 | 480.00 | 489.00 | 489.00 | -2.00% | 10,500 |
| Oct 10, 2025 | 502.00 | 503.00 | 499.00 | 499.00 | 499.00 | -3.48% | 24,100 |
| Oct 9, 2025 | 530.00 | 533.00 | 517.00 | 517.00 | 517.00 | -2.45% | 5,500 |