Enplas Corporation (TYO:6961)
Japan
· Delayed Price · Currency is JPY 16,570
-70 (-0.42%)
Apr 28, 2026, 3:30 PM JST
Enplas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,780.00 | 17,000.00 | 16,360.00 | 16,570.00 | 16,570.00 | -0.42% | 114,400 |
| Apr 27, 2026 | 16,920.00 | 17,550.00 | 16,530.00 | 16,640.00 | 16,640.00 | -1.30% | 154,000 |
| Apr 24, 2026 | 17,000.00 | 17,380.00 | 16,670.00 | 16,860.00 | 16,860.00 | 1.57% | 116,600 |
| Apr 23, 2026 | 17,100.00 | 17,600.00 | 16,060.00 | 16,600.00 | 16,600.00 | -2.01% | 159,700 |
| Apr 22, 2026 | 17,250.00 | 17,330.00 | 16,810.00 | 16,940.00 | 16,940.00 | -3.70% | 123,100 |
| Apr 21, 2026 | 17,230.00 | 17,990.00 | 17,090.00 | 17,590.00 | 17,590.00 | 2.15% | 195,400 |
| Apr 20, 2026 | 16,590.00 | 17,270.00 | 16,510.00 | 17,220.00 | 17,220.00 | 3.73% | 122,900 |
| Apr 17, 2026 | 16,990.00 | 17,000.00 | 16,410.00 | 16,600.00 | 16,600.00 | -2.47% | 140,100 |
| Apr 16, 2026 | 17,030.00 | 17,340.00 | 16,600.00 | 17,020.00 | 17,020.00 | 2.16% | 205,200 |
| Apr 15, 2026 | 15,990.00 | 17,600.00 | 15,820.00 | 16,660.00 | 16,660.00 | 5.58% | 479,500 |
| Apr 14, 2026 | 15,500.00 | 16,200.00 | 15,500.00 | 15,780.00 | 15,780.00 | 6.26% | 217,800 |
| Apr 13, 2026 | 14,840.00 | 15,320.00 | 14,680.00 | 14,850.00 | 14,850.00 | -2.56% | 128,200 |
| Apr 10, 2026 | 14,410.00 | 15,300.00 | 14,230.00 | 15,240.00 | 15,240.00 | 7.32% | 216,300 |
| Apr 9, 2026 | 14,200.00 | 14,240.00 | 13,750.00 | 14,200.00 | 14,200.00 | -0.28% | 90,700 |
| Apr 8, 2026 | 13,720.00 | 14,240.00 | 13,690.00 | 14,240.00 | 14,240.00 | 12.30% | 175,800 |
| Apr 7, 2026 | 12,880.00 | 12,890.00 | 12,540.00 | 12,680.00 | 12,680.00 | -1.55% | 83,300 |
| Apr 6, 2026 | 12,360.00 | 13,060.00 | 12,330.00 | 12,880.00 | 12,880.00 | 2.63% | 113,800 |
| Apr 3, 2026 | 12,320.00 | 12,560.00 | 12,260.00 | 12,550.00 | 12,550.00 | 4.41% | 111,800 |
| Apr 2, 2026 | 12,550.00 | 12,550.00 | 11,800.00 | 12,020.00 | 12,020.00 | -3.84% | 176,100 |
| Apr 1, 2026 | 12,430.00 | 12,620.00 | 12,050.00 | 12,500.00 | 12,500.00 | 7.20% | 178,800 |
| Mar 31, 2026 | 11,320.00 | 11,990.00 | 11,100.00 | 11,660.00 | 11,660.00 | -2.59% | 219,700 |
| Mar 30, 2026 | 11,950.00 | 12,200.00 | 11,780.00 | 11,970.00 | 11,970.00 | -4.92% | 164,200 |
| Mar 27, 2026 | 13,050.00 | 13,110.00 | 12,300.00 | 12,590.00 | 12,545.00 | -7.77% | 286,000 |
| Mar 26, 2026 | 14,710.00 | 14,940.00 | 13,600.00 | 13,650.00 | 13,601.21 | -8.88% | 195,100 |
| Mar 25, 2026 | 15,000.00 | 15,280.00 | 14,660.00 | 14,980.00 | 14,926.46 | 5.49% | 103,000 |
| Mar 24, 2026 | 14,460.00 | 14,610.00 | 13,920.00 | 14,200.00 | 14,149.25 | 2.45% | 128,300 |
| Mar 23, 2026 | 13,950.00 | 14,180.00 | 13,390.00 | 13,860.00 | 13,810.46 | -5.26% | 139,500 |
| Mar 19, 2026 | 14,630.00 | 15,090.00 | 14,540.00 | 14,630.00 | 14,577.71 | -2.47% | 228,000 |
| Mar 18, 2026 | 14,930.00 | 15,200.00 | 14,620.00 | 15,000.00 | 14,946.39 | 5.78% | 140,100 |
| Mar 17, 2026 | 16,230.00 | 16,250.00 | 14,170.00 | 14,180.00 | 14,129.32 | -10.42% | 208,600 |
| Mar 16, 2026 | 15,750.00 | 16,060.00 | 15,360.00 | 15,830.00 | 15,773.42 | -0.13% | 127,300 |
| Mar 13, 2026 | 14,710.00 | 15,920.00 | 14,620.00 | 15,850.00 | 15,793.35 | 4.90% | 254,700 |
| Mar 12, 2026 | 15,500.00 | 15,720.00 | 14,670.00 | 15,110.00 | 15,055.99 | -4.97% | 158,600 |
| Mar 11, 2026 | 15,780.00 | 16,230.00 | 15,310.00 | 15,900.00 | 15,843.17 | 2.45% | 242,200 |
| Mar 10, 2026 | 14,500.00 | 15,740.00 | 14,430.00 | 15,520.00 | 15,464.53 | 12.22% | 235,000 |
| Mar 9, 2026 | 13,870.00 | 14,360.00 | 13,110.00 | 13,830.00 | 13,780.57 | -11.18% | 305,200 |
| Mar 6, 2026 | 14,880.00 | 15,720.00 | 14,600.00 | 15,570.00 | 15,514.35 | 1.90% | 167,600 |
| Mar 5, 2026 | 14,470.00 | 16,090.00 | 14,430.00 | 15,280.00 | 15,225.39 | 11.78% | 306,600 |
| Mar 4, 2026 | 13,760.00 | 14,180.00 | 13,180.00 | 13,670.00 | 13,621.14 | -4.27% | 175,500 |
| Mar 3, 2026 | 14,490.00 | 15,440.00 | 14,270.00 | 14,280.00 | 14,228.96 | -0.76% | 239,800 |
| Mar 2, 2026 | 13,650.00 | 14,600.00 | 13,400.00 | 14,390.00 | 14,338.57 | 0.98% | 106,300 |
| Feb 27, 2026 | 13,660.00 | 14,330.00 | 13,600.00 | 14,250.00 | 14,199.07 | -0.07% | 102,700 |
| Feb 26, 2026 | 14,810.00 | 14,810.00 | 13,710.00 | 14,260.00 | 14,209.03 | -1.72% | 195,000 |
| Feb 25, 2026 | 14,670.00 | 14,770.00 | 14,240.00 | 14,510.00 | 14,458.14 | -1.29% | 134,600 |
| Feb 24, 2026 | 14,500.00 | 15,390.00 | 14,450.00 | 14,700.00 | 14,647.46 | 2.15% | 233,500 |
| Feb 20, 2026 | 13,550.00 | 14,640.00 | 13,510.00 | 14,390.00 | 14,338.57 | 3.90% | 126,000 |
| Feb 19, 2026 | 14,000.00 | 14,160.00 | 13,600.00 | 13,850.00 | 13,800.50 | -1.98% | 139,400 |
| Feb 18, 2026 | 13,670.00 | 14,440.00 | 13,580.00 | 14,130.00 | 14,079.50 | 5.68% | 187,300 |
| Feb 17, 2026 | 13,270.00 | 13,560.00 | 12,950.00 | 13,370.00 | 13,322.21 | 1.60% | 83,900 |
| Feb 16, 2026 | 13,700.00 | 13,780.00 | 13,110.00 | 13,160.00 | 13,112.96 | -2.37% | 105,800 |
| Feb 13, 2026 | 13,700.00 | 13,940.00 | 13,250.00 | 13,480.00 | 13,431.82 | -1.89% | 105,600 |
| Feb 12, 2026 | 13,590.00 | 13,950.00 | 13,460.00 | 13,740.00 | 13,690.89 | 3.31% | 120,200 |
| Feb 10, 2026 | 13,720.00 | 13,890.00 | 13,200.00 | 13,300.00 | 13,252.46 | -3.48% | 218,300 |
| Feb 9, 2026 | 13,830.00 | 14,190.00 | 13,520.00 | 13,780.00 | 13,730.75 | 4.16% | 216,200 |
| Feb 6, 2026 | 12,240.00 | 13,660.00 | 12,240.00 | 13,230.00 | 13,182.71 | 7.13% | 446,000 |
| Feb 5, 2026 | 12,060.00 | 12,990.00 | 11,950.00 | 12,350.00 | 12,305.86 | 2.07% | 393,400 |
| Feb 4, 2026 | 11,290.00 | 12,120.00 | 11,190.00 | 12,100.00 | 12,056.75 | 6.61% | 285,100 |
| Feb 3, 2026 | 11,250.00 | 11,760.00 | 10,730.00 | 11,350.00 | 11,309.43 | 7.48% | 474,500 |
| Feb 2, 2026 | 10,560.00 | 10,560.00 | 10,260.00 | 10,560.00 | 10,522.26 | 16.56% | 450,900 |
| Jan 30, 2026 | 9,420.00 | 9,490.00 | 9,020.00 | 9,060.00 | 9,027.62 | -2.27% | 181,300 |
| Jan 29, 2026 | 9,470.00 | 9,470.00 | 8,950.00 | 9,270.00 | 9,236.87 | 2.77% | 159,700 |
| Jan 28, 2026 | 9,440.00 | 9,500.00 | 8,940.00 | 9,020.00 | 8,987.76 | -3.22% | 132,500 |
| Jan 27, 2026 | 9,190.00 | 9,320.00 | 9,030.00 | 9,320.00 | 9,286.69 | 0.65% | 81,500 |
| Jan 26, 2026 | 9,340.00 | 9,450.00 | 9,180.00 | 9,260.00 | 9,226.90 | -3.14% | 80,300 |
| Jan 23, 2026 | 9,450.00 | 9,770.00 | 9,270.00 | 9,560.00 | 9,525.83 | 0.10% | 97,300 |
| Jan 22, 2026 | 9,150.00 | 9,880.00 | 9,150.00 | 9,550.00 | 9,515.87 | 7.42% | 313,600 |
| Jan 21, 2026 | 8,640.00 | 8,890.00 | 8,640.00 | 8,890.00 | 8,858.22 | -0.34% | 71,700 |
| Jan 20, 2026 | 9,090.00 | 9,150.00 | 8,760.00 | 8,920.00 | 8,888.12 | -2.94% | 87,300 |
| Jan 19, 2026 | 9,270.00 | 9,310.00 | 8,960.00 | 9,190.00 | 9,157.15 | -2.44% | 64,600 |
| Jan 16, 2026 | 9,290.00 | 9,470.00 | 9,140.00 | 9,420.00 | 9,386.33 | 4.78% | 115,200 |
| Jan 15, 2026 | 8,810.00 | 9,070.00 | 8,800.00 | 8,990.00 | 8,957.87 | 0.45% | 57,800 |
| Jan 14, 2026 | 8,810.00 | 9,190.00 | 8,790.00 | 8,950.00 | 8,918.01 | 2.40% | 114,500 |
| Jan 13, 2026 | 8,990.00 | 8,990.00 | 8,700.00 | 8,740.00 | 8,708.76 | 0.58% | 102,100 |
| Jan 9, 2026 | 8,870.00 | 8,900.00 | 8,550.00 | 8,690.00 | 8,658.94 | -2.03% | 86,200 |
| Jan 8, 2026 | 9,070.00 | 9,160.00 | 8,820.00 | 8,870.00 | 8,838.30 | -3.27% | 110,400 |
| Jan 7, 2026 | 9,150.00 | 9,350.00 | 9,120.00 | 9,170.00 | 9,137.22 | 0.22% | 75,600 |
| Jan 6, 2026 | 9,590.00 | 9,600.00 | 9,020.00 | 9,150.00 | 9,117.30 | -3.48% | 84,800 |
| Jan 5, 2026 | 9,440.00 | 9,550.00 | 9,210.00 | 9,480.00 | 9,446.12 | 2.05% | 109,600 |
| Dec 30, 2025 | 9,320.00 | 9,360.00 | 9,220.00 | 9,290.00 | 9,256.80 | -1.17% | 48,200 |
| Dec 29, 2025 | 9,240.00 | 9,430.00 | 9,240.00 | 9,400.00 | 9,366.40 | 1.18% | 47,800 |
| Dec 26, 2025 | 9,320.00 | 9,390.00 | 9,240.00 | 9,290.00 | 9,256.80 | -0.75% | 37,000 |
| Dec 25, 2025 | 9,490.00 | 9,540.00 | 9,340.00 | 9,360.00 | 9,326.54 | -1.27% | 47,900 |
| Dec 24, 2025 | 9,430.00 | 9,640.00 | 9,350.00 | 9,480.00 | 9,446.12 | 2.16% | 79,500 |
| Dec 23, 2025 | 9,430.00 | 9,490.00 | 9,210.00 | 9,280.00 | 9,246.83 | -1.80% | 85,500 |
| Dec 22, 2025 | 9,270.00 | 9,640.00 | 9,220.00 | 9,450.00 | 9,416.22 | 6.18% | 137,700 |
| Dec 19, 2025 | 8,800.00 | 8,980.00 | 8,710.00 | 8,900.00 | 8,868.19 | 1.95% | 78,100 |
| Dec 18, 2025 | 8,900.00 | 9,040.00 | 8,730.00 | 8,730.00 | 8,698.80 | -3.54% | 129,900 |
| Dec 17, 2025 | 8,690.00 | 9,200.00 | 8,480.00 | 9,050.00 | 9,017.65 | 2.49% | 143,400 |
| Dec 16, 2025 | 9,200.00 | 9,210.00 | 8,700.00 | 8,830.00 | 8,798.44 | -4.95% | 235,500 |
| Dec 15, 2025 | 9,330.00 | 9,490.00 | 9,230.00 | 9,290.00 | 9,256.80 | -3.53% | 142,100 |
| Dec 12, 2025 | 9,930.00 | 9,930.00 | 9,570.00 | 9,630.00 | 9,595.58 | -1.53% | 110,700 |
| Dec 11, 2025 | 10,030.00 | 10,240.00 | 9,700.00 | 9,780.00 | 9,745.04 | -1.51% | 101,700 |
| Dec 10, 2025 | 10,220.00 | 10,390.00 | 9,930.00 | 9,930.00 | 9,894.51 | -3.78% | 133,400 |
| Dec 9, 2025 | 10,150.00 | 10,400.00 | 10,060.00 | 10,320.00 | 10,283.11 | 1.38% | 88,100 |
| Dec 8, 2025 | 10,050.00 | 10,330.00 | 9,870.00 | 10,180.00 | 10,143.61 | 2.11% | 155,500 |
| Dec 5, 2025 | 9,900.00 | 10,120.00 | 9,900.00 | 9,970.00 | 9,934.36 | 0.40% | 67,200 |
| Dec 4, 2025 | 10,000.00 | 10,100.00 | 9,880.00 | 9,930.00 | 9,894.51 | -1.49% | 97,700 |
| Dec 3, 2025 | 9,850.00 | 10,120.00 | 9,780.00 | 10,080.00 | 10,043.97 | 4.89% | 221,700 |
| Dec 2, 2025 | 9,850.00 | 10,150.00 | 9,550.00 | 9,610.00 | 9,575.65 | -2.73% | 260,200 |
| Dec 1, 2025 | 9,610.00 | 9,970.00 | 9,520.00 | 9,880.00 | 9,844.69 | 2.92% | 180,300 |