ENSHU Limited (TYO:6218)
Japan
· Delayed Price · Currency is JPY 571.00
+1.00 (0.18%)
Apr 30, 2026, 3:30 PM JST
ENSHU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 579.00 | 579.00 | 567.00 | 571.00 | 571.00 | 0.18% | 7,200 |
| Apr 28, 2026 | 573.00 | 573.00 | 569.00 | 570.00 | 570.00 | 1.24% | 7,500 |
| Apr 27, 2026 | 576.00 | 576.00 | 563.00 | 563.00 | 563.00 | 1.26% | 5,600 |
| Apr 24, 2026 | 559.00 | 565.00 | 555.00 | 556.00 | 556.00 | -2.28% | 6,500 |
| Apr 23, 2026 | 565.00 | 569.00 | 565.00 | 569.00 | 569.00 | 0.71% | 1,900 |
| Apr 22, 2026 | 561.00 | 565.00 | 541.00 | 565.00 | 565.00 | -0.35% | 6,500 |
| Apr 21, 2026 | 564.00 | 567.00 | 559.00 | 567.00 | 567.00 | 1.07% | 900 |
| Apr 20, 2026 | 571.00 | 574.00 | 550.00 | 561.00 | 561.00 | -1.41% | 2,800 |
| Apr 17, 2026 | 577.00 | 577.00 | 560.00 | 569.00 | 569.00 | -0.18% | 2,200 |
| Apr 16, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.21% | 2,400 |
| Apr 15, 2026 | 572.00 | 577.00 | 572.00 | 577.00 | 577.00 | 0.17% | 400 |
| Apr 14, 2026 | 578.00 | 578.00 | 572.00 | 576.00 | 576.00 | 0.70% | 4,000 |
| Apr 13, 2026 | 578.00 | 578.00 | 571.00 | 572.00 | 572.00 | -0.87% | 1,100 |
| Apr 10, 2026 | 585.00 | 585.00 | 576.00 | 577.00 | 577.00 | -0.35% | 5,500 |
| Apr 9, 2026 | 577.00 | 580.00 | 577.00 | 579.00 | 579.00 | 0.87% | 3,800 |
| Apr 8, 2026 | 581.00 | 586.00 | 574.00 | 574.00 | 574.00 | -0.86% | 2,100 |
| Apr 7, 2026 | 586.00 | 586.00 | 579.00 | 579.00 | 579.00 | -1.03% | 1,000 |
| Apr 6, 2026 | 581.00 | 587.00 | 578.00 | 585.00 | 585.00 | 2.45% | 21,200 |
| Apr 3, 2026 | 567.00 | 571.00 | 567.00 | 571.00 | 571.00 | 1.24% | 3,100 |
| Apr 2, 2026 | 570.00 | 570.00 | 550.00 | 564.00 | 564.00 | -0.88% | 4,800 |
| Apr 1, 2026 | 550.00 | 569.00 | 546.00 | 569.00 | 569.00 | 5.37% | 2,200 |
| Mar 31, 2026 | 536.00 | 540.00 | 536.00 | 540.00 | 540.00 | 0.75% | 500 |
| Mar 30, 2026 | 539.00 | 542.00 | 531.00 | 536.00 | 536.00 | -4.63% | 7,300 |
| Mar 27, 2026 | 563.00 | 571.00 | 556.00 | 562.00 | 552.00 | -1.40% | 5,300 |
| Mar 26, 2026 | 575.00 | 576.00 | 565.00 | 570.00 | 559.86 | -1.04% | 3,700 |
| Mar 25, 2026 | 569.00 | 580.00 | 565.00 | 576.00 | 565.75 | 1.41% | 4,100 |
| Mar 24, 2026 | 565.00 | 570.00 | 563.00 | 568.00 | 557.89 | 0.89% | 6,000 |
| Mar 23, 2026 | 571.00 | 571.00 | 560.00 | 563.00 | 552.98 | -1.92% | 3,200 |
| Mar 19, 2026 | 575.00 | 575.00 | 571.00 | 574.00 | 563.79 | -1.03% | 400 |
| Mar 18, 2026 | 570.00 | 580.00 | 570.00 | 580.00 | 569.68 | 1.75% | 4,800 |
| Mar 17, 2026 | 566.00 | 570.00 | 563.00 | 570.00 | 559.86 | 0.71% | 1,500 |
| Mar 16, 2026 | 562.00 | 566.00 | 560.00 | 566.00 | 555.93 | 0.18% | 1,300 |
| Mar 13, 2026 | 560.00 | 566.00 | 560.00 | 565.00 | 554.95 | -0.88% | 2,700 |
| Mar 12, 2026 | 576.00 | 576.00 | 570.00 | 570.00 | 559.86 | -2.23% | 2,200 |
| Mar 11, 2026 | 578.00 | 585.00 | 578.00 | 583.00 | 572.63 | 1.92% | 4,800 |
| Mar 10, 2026 | 557.00 | 574.00 | 557.00 | 572.00 | 561.82 | 3.25% | 4,500 |
| Mar 9, 2026 | 565.00 | 573.00 | 542.00 | 554.00 | 544.14 | -5.30% | 18,800 |
| Mar 6, 2026 | 584.00 | 585.00 | 576.00 | 585.00 | 574.59 | 0.34% | 5,600 |
| Mar 5, 2026 | 592.00 | 594.00 | 581.00 | 583.00 | 572.63 | 1.92% | 19,800 |
| Mar 4, 2026 | 578.00 | 578.00 | 559.00 | 572.00 | 561.82 | -1.55% | 23,900 |
| Mar 3, 2026 | 586.00 | 586.00 | 578.00 | 581.00 | 570.66 | 0.52% | 3,700 |
| Mar 2, 2026 | 581.00 | 582.00 | 562.00 | 578.00 | 567.72 | -1.03% | 10,800 |
| Feb 27, 2026 | 583.00 | 585.00 | 575.00 | 584.00 | 573.61 | 0.69% | 7,000 |
| Feb 26, 2026 | 587.00 | 587.00 | 580.00 | 580.00 | 569.68 | 0.17% | 1,500 |
| Feb 25, 2026 | 567.00 | 589.00 | 567.00 | 579.00 | 568.70 | 1.76% | 5,400 |
| Feb 24, 2026 | 571.00 | 571.00 | 556.00 | 569.00 | 558.88 | -0.87% | 5,600 |
| Feb 20, 2026 | 576.00 | 576.00 | 568.00 | 574.00 | 563.79 | -1.88% | 3,400 |
| Feb 19, 2026 | 590.00 | 594.00 | 570.00 | 585.00 | 574.59 | 0.86% | 14,100 |
| Feb 18, 2026 | 597.00 | 597.00 | 576.00 | 580.00 | 569.68 | -2.85% | 14,700 |
| Feb 17, 2026 | 576.00 | 599.00 | 572.00 | 597.00 | 586.38 | 3.83% | 23,800 |
| Feb 16, 2026 | 574.00 | 584.00 | 574.00 | 575.00 | 564.77 | 0.88% | 12,100 |
| Feb 13, 2026 | 580.00 | 598.00 | 568.00 | 570.00 | 559.86 | 3.83% | 41,900 |
| Feb 12, 2026 | 552.00 | 552.00 | 541.00 | 549.00 | 539.23 | - | 7,600 |
| Feb 10, 2026 | 549.00 | 549.00 | 530.00 | 549.00 | 539.23 | 0.18% | 9,900 |
| Feb 9, 2026 | 547.00 | 550.00 | 544.00 | 548.00 | 538.25 | 0.55% | 2,400 |
| Feb 6, 2026 | 545.00 | 548.00 | 544.00 | 545.00 | 535.30 | 0.18% | 4,100 |
| Feb 5, 2026 | 548.00 | 548.00 | 541.00 | 544.00 | 534.32 | -0.37% | 13,800 |
| Feb 4, 2026 | 541.00 | 548.00 | 541.00 | 546.00 | 536.28 | - | 5,400 |
| Feb 3, 2026 | 544.00 | 548.00 | 539.00 | 546.00 | 536.28 | 1.68% | 3,400 |
| Feb 2, 2026 | 545.00 | 547.00 | 537.00 | 537.00 | 527.44 | -0.92% | 2,600 |
| Jan 30, 2026 | 540.00 | 542.00 | 539.00 | 542.00 | 532.36 | 0.18% | 700 |
| Jan 29, 2026 | 548.00 | 548.00 | 537.00 | 541.00 | 531.37 | -1.10% | 2,000 |
| Jan 28, 2026 | 546.00 | 547.00 | 537.00 | 547.00 | 537.27 | 0.18% | 3,700 |
| Jan 27, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 536.28 | -0.36% | 700 |
| Jan 26, 2026 | 548.00 | 548.00 | 545.00 | 548.00 | 538.25 | 0.37% | 1,200 |
| Jan 23, 2026 | 545.00 | 548.00 | 544.00 | 546.00 | 536.28 | 0.37% | 5,000 |
| Jan 22, 2026 | 536.00 | 544.00 | 536.00 | 544.00 | 534.32 | 0.74% | 2,700 |
| Jan 21, 2026 | 540.00 | 543.00 | 531.00 | 540.00 | 530.39 | -1.10% | 2,300 |
| Jan 20, 2026 | 545.00 | 547.00 | 545.00 | 546.00 | 536.28 | 0.37% | 1,200 |
| Jan 19, 2026 | 543.00 | 547.00 | 540.00 | 544.00 | 534.32 | -0.73% | 3,300 |
| Jan 16, 2026 | 546.00 | 548.00 | 540.00 | 548.00 | 538.25 | - | 3,900 |
| Jan 15, 2026 | 541.00 | 548.00 | 540.00 | 548.00 | 538.25 | 1.48% | 1,400 |
| Jan 14, 2026 | 542.00 | 545.00 | 537.00 | 540.00 | 530.39 | -0.18% | 6,000 |
| Jan 13, 2026 | 552.00 | 552.00 | 534.00 | 541.00 | 531.37 | -0.18% | 6,400 |
| Jan 9, 2026 | 533.00 | 544.00 | 533.00 | 542.00 | 532.36 | 1.50% | 2,400 |
| Jan 8, 2026 | 541.00 | 541.00 | 529.00 | 534.00 | 524.50 | -2.02% | 6,800 |
| Jan 7, 2026 | 548.00 | 550.00 | 545.00 | 545.00 | 535.30 | -0.37% | 1,900 |
| Jan 6, 2026 | 561.00 | 561.00 | 546.00 | 547.00 | 537.27 | -2.50% | 10,600 |
| Jan 5, 2026 | 548.00 | 565.00 | 545.00 | 561.00 | 551.02 | 3.31% | 32,900 |
| Dec 30, 2025 | 533.00 | 543.00 | 533.00 | 543.00 | 533.34 | 2.26% | 12,200 |
| Dec 29, 2025 | 530.00 | 532.00 | 528.00 | 531.00 | 521.55 | 1.14% | 5,100 |
| Dec 26, 2025 | 519.00 | 531.00 | 517.00 | 525.00 | 515.66 | 1.35% | 16,200 |
| Dec 25, 2025 | 519.00 | 524.00 | 517.00 | 518.00 | 508.78 | 0.39% | 5,200 |
| Dec 24, 2025 | 519.00 | 524.00 | 516.00 | 516.00 | 506.82 | -0.58% | 4,900 |
| Dec 23, 2025 | 519.00 | 520.00 | 519.00 | 519.00 | 509.77 | -0.19% | 9,400 |
| Dec 22, 2025 | 522.00 | 526.00 | 516.00 | 520.00 | 510.75 | -0.38% | 3,800 |
| Dec 19, 2025 | 521.00 | 522.00 | 520.00 | 522.00 | 512.71 | 0.19% | 2,900 |
| Dec 18, 2025 | 525.00 | 526.00 | 521.00 | 521.00 | 511.73 | -1.51% | 1,100 |
| Dec 17, 2025 | 520.00 | 529.00 | 520.00 | 529.00 | 519.59 | 1.73% | 7,100 |
| Dec 16, 2025 | 515.00 | 523.00 | 515.00 | 520.00 | 510.75 | 0.58% | 5,100 |
| Dec 15, 2025 | 522.00 | 522.00 | 516.00 | 517.00 | 507.80 | -1.52% | 2,700 |
| Dec 12, 2025 | 524.00 | 525.00 | 524.00 | 525.00 | 515.66 | 0.38% | 1,200 |
| Dec 11, 2025 | 522.00 | 525.00 | 519.00 | 523.00 | 513.69 | 0.77% | 4,900 |
| Dec 10, 2025 | 518.00 | 522.00 | 518.00 | 519.00 | 509.77 | 0.19% | 4,400 |
| Dec 9, 2025 | 520.00 | 521.00 | 517.00 | 518.00 | 508.78 | -1.52% | 3,300 |
| Dec 8, 2025 | 528.00 | 528.00 | 518.00 | 526.00 | 516.64 | 0.57% | 5,000 |
| Dec 5, 2025 | 530.00 | 530.00 | 517.00 | 523.00 | 513.69 | -1.13% | 19,700 |
| Dec 4, 2025 | 524.00 | 529.00 | 524.00 | 529.00 | 519.59 | 0.95% | 4,600 |
| Dec 3, 2025 | 525.00 | 529.00 | 523.00 | 524.00 | 514.68 | -0.19% | 2,700 |
| Dec 2, 2025 | 520.00 | 528.00 | 520.00 | 525.00 | 515.66 | 0.96% | 8,400 |