Enplas Corporation (TYO:6961)
Japan
· Delayed Price · Currency is JPY 13,830
-1,740 (-11.18%)
At close: Mar 9, 2026
Enplas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,870.00 | 14,360.00 | 13,110.00 | 13,830.00 | 13,830.00 | -11.18% | 305,200 |
| Mar 6, 2026 | 14,880.00 | 15,720.00 | 14,600.00 | 15,570.00 | 15,570.00 | 1.90% | 167,600 |
| Mar 5, 2026 | 14,470.00 | 16,090.00 | 14,430.00 | 15,280.00 | 15,280.00 | 11.78% | 306,600 |
| Mar 4, 2026 | 13,760.00 | 14,180.00 | 13,180.00 | 13,670.00 | 13,670.00 | -4.27% | 175,500 |
| Mar 3, 2026 | 14,490.00 | 15,440.00 | 14,270.00 | 14,280.00 | 14,280.00 | -0.76% | 239,800 |
| Mar 2, 2026 | 13,650.00 | 14,600.00 | 13,400.00 | 14,390.00 | 14,390.00 | 0.98% | 106,300 |
| Feb 27, 2026 | 13,660.00 | 14,330.00 | 13,600.00 | 14,250.00 | 14,250.00 | -0.07% | 102,700 |
| Feb 26, 2026 | 14,810.00 | 14,810.00 | 13,710.00 | 14,260.00 | 14,260.00 | -1.72% | 195,000 |
| Feb 25, 2026 | 14,670.00 | 14,770.00 | 14,240.00 | 14,510.00 | 14,510.00 | -1.29% | 134,600 |
| Feb 24, 2026 | 14,500.00 | 15,390.00 | 14,450.00 | 14,700.00 | 14,700.00 | 2.15% | 233,500 |
| Feb 20, 2026 | 13,550.00 | 14,640.00 | 13,510.00 | 14,390.00 | 14,390.00 | 3.90% | 126,000 |
| Feb 19, 2026 | 14,000.00 | 14,160.00 | 13,600.00 | 13,850.00 | 13,850.00 | -1.98% | 139,400 |
| Feb 18, 2026 | 13,670.00 | 14,440.00 | 13,580.00 | 14,130.00 | 14,130.00 | 5.68% | 187,300 |
| Feb 17, 2026 | 13,270.00 | 13,560.00 | 12,950.00 | 13,370.00 | 13,370.00 | 1.60% | 83,900 |
| Feb 16, 2026 | 13,700.00 | 13,780.00 | 13,110.00 | 13,160.00 | 13,160.00 | -2.37% | 105,800 |
| Feb 13, 2026 | 13,700.00 | 13,940.00 | 13,250.00 | 13,480.00 | 13,480.00 | -1.89% | 105,600 |
| Feb 12, 2026 | 13,590.00 | 13,950.00 | 13,460.00 | 13,740.00 | 13,740.00 | 3.31% | 120,200 |
| Feb 10, 2026 | 13,720.00 | 13,890.00 | 13,200.00 | 13,300.00 | 13,300.00 | -3.48% | 218,300 |
| Feb 9, 2026 | 13,830.00 | 14,190.00 | 13,520.00 | 13,780.00 | 13,780.00 | 4.16% | 216,200 |
| Feb 6, 2026 | 12,240.00 | 13,660.00 | 12,240.00 | 13,230.00 | 13,230.00 | 7.13% | 446,000 |
| Feb 5, 2026 | 12,060.00 | 12,990.00 | 11,950.00 | 12,350.00 | 12,350.00 | 2.07% | 393,400 |
| Feb 4, 2026 | 11,290.00 | 12,120.00 | 11,190.00 | 12,100.00 | 12,100.00 | 6.61% | 285,100 |
| Feb 3, 2026 | 11,250.00 | 11,760.00 | 10,730.00 | 11,350.00 | 11,350.00 | 7.48% | 474,500 |
| Feb 2, 2026 | 10,560.00 | 10,560.00 | 10,260.00 | 10,560.00 | 10,560.00 | 16.56% | 450,900 |
| Jan 30, 2026 | 9,420.00 | 9,490.00 | 9,020.00 | 9,060.00 | 9,060.00 | -2.27% | 181,300 |
| Jan 29, 2026 | 9,470.00 | 9,470.00 | 8,950.00 | 9,270.00 | 9,270.00 | 2.77% | 159,700 |
| Jan 28, 2026 | 9,440.00 | 9,500.00 | 8,940.00 | 9,020.00 | 9,020.00 | -3.22% | 132,500 |
| Jan 27, 2026 | 9,190.00 | 9,320.00 | 9,030.00 | 9,320.00 | 9,320.00 | 0.65% | 81,500 |
| Jan 26, 2026 | 9,340.00 | 9,450.00 | 9,180.00 | 9,260.00 | 9,260.00 | -3.14% | 80,300 |
| Jan 23, 2026 | 9,450.00 | 9,770.00 | 9,270.00 | 9,560.00 | 9,560.00 | 0.10% | 97,300 |
| Jan 22, 2026 | 9,150.00 | 9,880.00 | 9,150.00 | 9,550.00 | 9,550.00 | 7.42% | 313,600 |
| Jan 21, 2026 | 8,640.00 | 8,890.00 | 8,640.00 | 8,890.00 | 8,890.00 | -0.34% | 71,700 |
| Jan 20, 2026 | 9,090.00 | 9,150.00 | 8,760.00 | 8,920.00 | 8,920.00 | -2.94% | 87,300 |
| Jan 19, 2026 | 9,270.00 | 9,310.00 | 8,960.00 | 9,190.00 | 9,190.00 | -2.44% | 64,600 |
| Jan 16, 2026 | 9,290.00 | 9,470.00 | 9,140.00 | 9,420.00 | 9,420.00 | 4.78% | 115,200 |
| Jan 15, 2026 | 8,810.00 | 9,070.00 | 8,800.00 | 8,990.00 | 8,990.00 | 0.45% | 57,800 |
| Jan 14, 2026 | 8,810.00 | 9,190.00 | 8,790.00 | 8,950.00 | 8,950.00 | 2.40% | 114,500 |
| Jan 13, 2026 | 8,990.00 | 8,990.00 | 8,700.00 | 8,740.00 | 8,740.00 | 0.58% | 102,100 |
| Jan 9, 2026 | 8,870.00 | 8,900.00 | 8,550.00 | 8,690.00 | 8,690.00 | -2.03% | 86,200 |
| Jan 8, 2026 | 9,070.00 | 9,160.00 | 8,820.00 | 8,870.00 | 8,870.00 | -3.27% | 110,400 |
| Jan 7, 2026 | 9,150.00 | 9,350.00 | 9,120.00 | 9,170.00 | 9,170.00 | 0.22% | 75,600 |
| Jan 6, 2026 | 9,590.00 | 9,600.00 | 9,020.00 | 9,150.00 | 9,150.00 | -3.48% | 84,800 |
| Jan 5, 2026 | 9,440.00 | 9,550.00 | 9,210.00 | 9,480.00 | 9,480.00 | 2.05% | 109,600 |
| Dec 30, 2025 | 9,320.00 | 9,360.00 | 9,220.00 | 9,290.00 | 9,290.00 | -1.17% | 48,200 |
| Dec 29, 2025 | 9,240.00 | 9,430.00 | 9,240.00 | 9,400.00 | 9,400.00 | 1.18% | 47,800 |
| Dec 26, 2025 | 9,320.00 | 9,390.00 | 9,240.00 | 9,290.00 | 9,290.00 | -0.75% | 37,000 |
| Dec 25, 2025 | 9,490.00 | 9,540.00 | 9,340.00 | 9,360.00 | 9,360.00 | -1.27% | 47,900 |
| Dec 24, 2025 | 9,430.00 | 9,640.00 | 9,350.00 | 9,480.00 | 9,480.00 | 2.16% | 79,500 |
| Dec 23, 2025 | 9,430.00 | 9,490.00 | 9,210.00 | 9,280.00 | 9,280.00 | -1.80% | 85,500 |
| Dec 22, 2025 | 9,270.00 | 9,640.00 | 9,220.00 | 9,450.00 | 9,450.00 | 6.18% | 137,700 |
| Dec 19, 2025 | 8,800.00 | 8,980.00 | 8,710.00 | 8,900.00 | 8,900.00 | 1.95% | 78,100 |
| Dec 18, 2025 | 8,900.00 | 9,040.00 | 8,730.00 | 8,730.00 | 8,730.00 | -3.54% | 129,900 |
| Dec 17, 2025 | 8,690.00 | 9,200.00 | 8,480.00 | 9,050.00 | 9,050.00 | 2.49% | 143,400 |
| Dec 16, 2025 | 9,200.00 | 9,210.00 | 8,700.00 | 8,830.00 | 8,830.00 | -4.95% | 235,500 |
| Dec 15, 2025 | 9,330.00 | 9,490.00 | 9,230.00 | 9,290.00 | 9,290.00 | -3.53% | 142,100 |
| Dec 12, 2025 | 9,930.00 | 9,930.00 | 9,570.00 | 9,630.00 | 9,630.00 | -1.53% | 110,700 |
| Dec 11, 2025 | 10,030.00 | 10,240.00 | 9,700.00 | 9,780.00 | 9,780.00 | -1.51% | 101,700 |
| Dec 10, 2025 | 10,220.00 | 10,390.00 | 9,930.00 | 9,930.00 | 9,930.00 | -3.78% | 133,400 |
| Dec 9, 2025 | 10,150.00 | 10,400.00 | 10,060.00 | 10,320.00 | 10,320.00 | 1.38% | 88,100 |
| Dec 8, 2025 | 10,050.00 | 10,330.00 | 9,870.00 | 10,180.00 | 10,180.00 | 2.11% | 155,500 |
| Dec 5, 2025 | 9,900.00 | 10,120.00 | 9,900.00 | 9,970.00 | 9,970.00 | 0.40% | 67,200 |
| Dec 4, 2025 | 10,000.00 | 10,100.00 | 9,880.00 | 9,930.00 | 9,930.00 | -1.49% | 97,700 |
| Dec 3, 2025 | 9,850.00 | 10,120.00 | 9,780.00 | 10,080.00 | 10,080.00 | 4.89% | 221,700 |
| Dec 2, 2025 | 9,850.00 | 10,150.00 | 9,550.00 | 9,610.00 | 9,610.00 | -2.73% | 260,200 |
| Dec 1, 2025 | 9,610.00 | 9,970.00 | 9,520.00 | 9,880.00 | 9,880.00 | 2.92% | 180,300 |
| Nov 28, 2025 | 9,620.00 | 9,900.00 | 9,460.00 | 9,600.00 | 9,600.00 | -0.72% | 215,200 |
| Nov 27, 2025 | 9,090.00 | 9,840.00 | 9,010.00 | 9,670.00 | 9,670.00 | 5.57% | 248,700 |
| Nov 26, 2025 | 8,520.00 | 9,160.00 | 8,410.00 | 9,160.00 | 9,160.00 | 9.44% | 258,500 |
| Nov 25, 2025 | 8,210.00 | 8,470.00 | 8,170.00 | 8,370.00 | 8,370.00 | 4.76% | 119,400 |
| Nov 21, 2025 | 8,310.00 | 8,380.00 | 7,970.00 | 7,990.00 | 7,990.00 | -10.02% | 163,100 |
| Nov 20, 2025 | 8,920.00 | 9,220.00 | 8,670.00 | 8,880.00 | 8,880.00 | 8.16% | 215,400 |
| Nov 19, 2025 | 8,540.00 | 8,550.00 | 8,150.00 | 8,210.00 | 8,210.00 | -3.86% | 101,800 |
| Nov 18, 2025 | 9,150.00 | 9,190.00 | 8,470.00 | 8,540.00 | 8,540.00 | -7.87% | 163,000 |
| Nov 17, 2025 | 9,020.00 | 9,290.00 | 8,980.00 | 9,270.00 | 9,270.00 | 4.04% | 99,000 |
| Nov 14, 2025 | 9,290.00 | 9,330.00 | 8,830.00 | 8,910.00 | 8,910.00 | -4.81% | 139,100 |
| Nov 13, 2025 | 8,880.00 | 9,380.00 | 8,760.00 | 9,360.00 | 9,360.00 | 5.76% | 146,100 |
| Nov 12, 2025 | 8,700.00 | 8,850.00 | 8,550.00 | 8,850.00 | 8,850.00 | 0.80% | 112,300 |
| Nov 11, 2025 | 8,720.00 | 8,960.00 | 8,620.00 | 8,780.00 | 8,780.00 | 0.80% | 146,200 |
| Nov 10, 2025 | 8,490.00 | 8,850.00 | 8,490.00 | 8,710.00 | 8,710.00 | 2.59% | 93,600 |
| Nov 7, 2025 | 8,390.00 | 8,750.00 | 8,370.00 | 8,490.00 | 8,490.00 | -0.12% | 157,800 |
| Nov 6, 2025 | 8,650.00 | 8,690.00 | 8,420.00 | 8,500.00 | 8,500.00 | 1.80% | 143,600 |
| Nov 5, 2025 | 8,020.00 | 8,370.00 | 7,710.00 | 8,350.00 | 8,350.00 | -2.45% | 219,000 |
| Nov 4, 2025 | 8,740.00 | 9,040.00 | 8,410.00 | 8,560.00 | 8,560.00 | 5.16% | 346,500 |
| Oct 31, 2025 | 7,740.00 | 8,140.00 | 7,690.00 | 8,140.00 | 8,140.00 | 4.09% | 111,700 |
| Oct 30, 2025 | 7,670.00 | 7,960.00 | 7,670.00 | 7,820.00 | 7,820.00 | - | 137,800 |
| Oct 29, 2025 | 7,860.00 | 8,250.00 | 7,660.00 | 7,820.00 | 7,820.00 | 1.43% | 458,100 |
| Oct 28, 2025 | 7,710.00 | 7,710.00 | 7,530.00 | 7,710.00 | 7,710.00 | 14.90% | 470,200 |
| Oct 27, 2025 | 6,650.00 | 6,790.00 | 6,610.00 | 6,710.00 | 6,710.00 | 0.90% | 70,800 |
| Oct 24, 2025 | 6,300.00 | 6,800.00 | 6,300.00 | 6,650.00 | 6,650.00 | 5.56% | 187,500 |
| Oct 23, 2025 | 6,050.00 | 6,320.00 | 6,040.00 | 6,300.00 | 6,300.00 | 1.78% | 63,700 |
| Oct 22, 2025 | 6,300.00 | 6,310.00 | 6,120.00 | 6,190.00 | 6,190.00 | -0.64% | 55,800 |
| Oct 21, 2025 | 6,380.00 | 6,380.00 | 6,220.00 | 6,230.00 | 6,230.00 | -1.11% | 52,100 |
| Oct 20, 2025 | 6,180.00 | 6,330.00 | 6,140.00 | 6,300.00 | 6,300.00 | 2.94% | 37,000 |
| Oct 17, 2025 | 6,150.00 | 6,160.00 | 6,020.00 | 6,120.00 | 6,120.00 | -0.49% | 55,300 |
| Oct 16, 2025 | 6,120.00 | 6,190.00 | 6,070.00 | 6,150.00 | 6,150.00 | 1.49% | 36,000 |
| Oct 15, 2025 | 5,820.00 | 6,070.00 | 5,820.00 | 6,060.00 | 6,060.00 | 4.84% | 61,400 |
| Oct 14, 2025 | 6,020.00 | 6,070.00 | 5,750.00 | 5,780.00 | 5,780.00 | -5.56% | 103,500 |
| Oct 10, 2025 | 6,200.00 | 6,230.00 | 6,060.00 | 6,120.00 | 6,120.00 | -3.47% | 82,000 |
| Oct 9, 2025 | 6,230.00 | 6,490.00 | 6,230.00 | 6,340.00 | 6,340.00 | 2.42% | 136,000 |
| Oct 8, 2025 | 6,230.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | -1.43% | 107,300 |