Enshu Limited 6218
TSE · Japan · Produzierendes Gewerbe
¥680,00+12,00 (+1,80 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥668,00 | +1,21 % | ¥660,00 | ¥668,00 | ¥656,00 | 6,20K |
| 2026-09-30 | ¥660,00 | +3,29 % | ¥643,00 | ¥660,00 | ¥640,00 | 2,10K |
| 2026-09-29 | ¥639,00 | -1,69 % | ¥638,00 | ¥641,00 | ¥638,00 | 3,60K |
| 2026-09-28 | ¥650,00 | +0,62 % | ¥646,00 | ¥655,00 | ¥641,00 | 2,40K |
| 2026-09-25 | ¥646,00 | -1,37 % | ¥645,00 | ¥654,00 | ¥645,00 | 3,00K |
| 2026-09-24 | ¥655,00 | +0,61 % | ¥659,00 | ¥660,00 | ¥655,00 | 2,20K |
| 2026-09-18 | ¥651,00 | -1,36 % | ¥659,00 | ¥666,00 | ¥646,00 | 2,00K |
| 2026-09-17 | ¥660,00 | +0,76 % | ¥659,00 | ¥660,00 | ¥657,00 | 1,30K |
| 2026-09-16 | ¥655,00 | +1,08 % | ¥650,00 | ¥659,00 | ¥650,00 | 1,00K |
| 2026-09-15 | ¥648,00 | +0,47 % | ¥652,00 | ¥652,00 | ¥648,00 | 2,70K |
| 2026-09-14 | ¥645,00 | -1,07 % | ¥652,00 | ¥652,00 | ¥645,00 | 1,00K |
| 2026-09-11 | ¥652,00 | -1,66 % | ¥659,00 | ¥659,00 | ¥652,00 | 1,60K |
| 2026-09-10 | ¥663,00 | 0,00 % | ¥659,00 | ¥663,00 | ¥657,00 | 3,10K |
| 2026-09-09 | ¥663,00 | +0,15 % | ¥664,00 | ¥665,00 | ¥656,00 | 1,20K |
| 2026-09-08 | ¥662,00 | +0,30 % | ¥663,00 | ¥666,00 | ¥660,00 | 7,00K |
| 2026-09-07 | ¥660,00 | +0,15 % | ¥658,00 | ¥660,00 | ¥652,00 | 16,40K |
| 2026-09-04 | ¥659,00 | +3,29 % | ¥644,00 | ¥659,00 | ¥642,00 | 10,70K |
| 2026-09-03 | ¥638,00 | +0,31 % | ¥636,00 | ¥642,00 | ¥636,00 | 2,90K |
| 2026-09-02 | ¥636,00 | -0,16 % | ¥635,00 | ¥648,00 | ¥632,00 | 12,50K |
| 2026-09-01 | ¥637,00 | -1,70 % | ¥649,00 | ¥649,00 | ¥634,00 | 8,60K |
| 2026-08-31 | ¥648,00 | -0,15 % | ¥649,00 | ¥649,00 | ¥646,00 | 1,40K |
| 2026-08-28 | ¥649,00 | +0,62 % | ¥643,00 | ¥649,00 | ¥643,00 | 1,70K |
| 2026-08-27 | ¥645,00 | +1,26 % | ¥637,00 | ¥645,00 | ¥636,00 | 5,40K |
| 2026-08-26 | ¥637,00 | +0,79 % | ¥637,00 | ¥637,00 | ¥637,00 | 700 |
| 2026-08-25 | ¥632,00 | 0,00 % | ¥632,00 | ¥632,00 | ¥631,00 | 2,30K |
| 2026-08-24 | ¥632,00 | -0,16 % | ¥633,00 | ¥638,00 | ¥632,00 | 1,10K |
| 2026-08-21 | ¥633,00 | +0,16 % | ¥631,00 | ¥634,00 | ¥631,00 | 1,70K |
| 2026-08-20 | ¥632,00 | -0,94 % | ¥630,00 | ¥636,00 | ¥629,00 | 3,00K |
| 2026-08-19 | ¥638,00 | -0,31 % | ¥640,00 | ¥646,00 | ¥638,00 | 3,50K |
| 2026-08-18 | ¥640,00 | -1,39 % | ¥649,00 | ¥649,00 | ¥640,00 | 2,80K |
| 2026-08-17 | ¥649,00 | +2,85 % | ¥639,00 | ¥649,00 | ¥638,00 | 3,90K |
| 2026-08-14 | ¥631,00 | -1,25 % | ¥639,00 | ¥639,00 | ¥631,00 | 2,70K |
| 2026-08-13 | ¥639,00 | +1,27 % | ¥630,00 | ¥647,00 | ¥628,00 | 3,50K |
| 2026-08-12 | ¥631,00 | 0,00 % | ¥637,00 | ¥637,00 | ¥631,00 | 3,50K |
| 2026-08-10 | ¥631,00 | +0,16 % | ¥635,00 | ¥645,00 | ¥631,00 | 14,80K |
| 2026-08-07 | ¥630,00 | -7,89 % | ¥684,00 | ¥684,00 | ¥626,00 | 32,40K |
| 2026-08-06 | ¥684,00 | +3,79 % | ¥666,00 | ¥684,00 | ¥660,00 | 17,30K |
| 2026-08-05 | ¥659,00 | -1,49 % | ¥667,00 | ¥667,00 | ¥644,00 | 18,70K |
| 2026-08-04 | ¥669,00 | +5,85 % | ¥636,00 | ¥669,00 | ¥636,00 | 11,90K |
| 2026-08-03 | ¥632,00 | +0,96 % | ¥626,00 | ¥632,00 | ¥626,00 | 1,40K |
| 2026-07-31 | ¥626,00 | +1,13 % | ¥622,00 | ¥626,00 | ¥622,00 | 5,70K |
| 2026-07-30 | ¥619,00 | -0,80 % | ¥620,00 | ¥620,00 | ¥616,00 | 13,20K |
| 2026-07-29 | ¥624,00 | -0,32 % | ¥621,00 | ¥626,00 | ¥619,00 | 2,10K |
| 2026-07-28 | ¥626,00 | -0,63 % | ¥637,00 | ¥637,00 | ¥616,00 | 3,40K |
| 2026-07-27 | ¥630,00 | +0,48 % | ¥624,00 | ¥630,00 | ¥624,00 | 3,10K |
| 2026-07-24 | ¥627,00 | +0,16 % | ¥635,00 | ¥635,00 | ¥625,00 | 1,60K |
| 2026-07-23 | ¥626,00 | 0,00 % | ¥626,00 | ¥626,00 | ¥625,00 | 1,00K |
| 2026-07-22 | ¥626,00 | +0,16 % | ¥623,00 | ¥633,00 | ¥622,00 | 2,00K |
| 2026-07-21 | ¥625,00 | +1,30 % | ¥621,00 | ¥635,00 | ¥621,00 | 2,00K |
| 2026-07-17 | ¥617,00 | -2,99 % | ¥636,00 | ¥648,00 | ¥614,00 | 10,20K |
| 2026-07-16 | ¥636,00 | -1,40 % | ¥639,00 | ¥649,00 | ¥631,00 | 6,10K |
| 2026-07-15 | ¥645,00 | +2,22 % | ¥639,00 | ¥645,00 | ¥626,00 | 5,10K |
| 2026-07-14 | ¥631,00 | -1,10 % | ¥638,00 | ¥638,00 | ¥631,00 | 1,10K |
| 2026-07-13 | ¥638,00 | -1,09 % | ¥646,00 | ¥646,00 | ¥627,00 | 4,10K |
| 2026-07-10 | ¥645,00 | +4,03 % | ¥625,00 | ¥645,00 | ¥625,00 | 12,30K |
| 2026-07-09 | ¥620,00 | +0,32 % | ¥615,00 | ¥620,00 | ¥605,00 | 8,20K |
| 2026-07-08 | ¥618,00 | -3,59 % | ¥641,00 | ¥646,00 | ¥611,00 | 14,00K |
| 2026-07-07 | ¥641,00 | -1,69 % | ¥660,00 | ¥660,00 | ¥640,00 | 16,40K |
| 2026-07-06 | ¥652,00 | -5,92 % | ¥694,00 | ¥694,00 | ¥638,00 | 97,90K |
| 2026-07-03 | ¥693,00 | +8,79 % | ¥645,00 | ¥693,00 | ¥637,00 | 39,10K |
| 2026-07-02 | ¥637,00 | +3,75 % | ¥624,00 | ¥638,00 | ¥616,00 | 28,50K |
| 2026-07-01 | ¥614,00 | +3,89 % | ¥594,00 | ¥614,00 | ¥594,00 | 10,20K |
| 2026-06-30 | ¥591,00 | +0,68 % | ¥587,00 | ¥592,00 | ¥587,00 | 1,50K |
| 2026-06-29 | ¥587,00 | +1,21 % | ¥580,00 | ¥588,00 | ¥578,00 | 2,60K |
| 2026-06-26 | ¥580,00 | +0,17 % | ¥580,00 | ¥580,00 | ¥571,00 | 500 |
| 2026-06-25 | ¥579,00 | -0,69 % | ¥573,00 | ¥585,00 | ¥573,00 | 1,20K |
| 2026-06-24 | ¥583,00 | -0,17 % | ¥583,00 | ¥583,00 | ¥583,00 | 600 |
| 2026-06-23 | ¥584,00 | -1,18 % | ¥586,00 | ¥586,00 | ¥584,00 | 2,80K |
| 2026-06-22 | ¥591,00 | -0,17 % | ¥593,00 | ¥595,00 | ¥591,00 | 600 |
| 2026-06-19 | ¥592,00 | +0,51 % | ¥590,00 | ¥592,00 | ¥590,00 | 600 |
| 2026-06-18 | ¥589,00 | -0,17 % | ¥595,00 | ¥595,00 | ¥589,00 | 900 |
| 2026-06-17 | ¥590,00 | +1,72 % | ¥582,00 | ¥595,00 | ¥582,00 | 1,40K |
| 2026-06-16 | ¥580,00 | -1,36 % | ¥583,00 | ¥586,00 | ¥580,00 | 2,60K |
| 2026-06-15 | ¥588,00 | -0,17 % | ¥589,00 | ¥594,00 | ¥587,00 | 3,90K |
| 2026-06-12 | ¥589,00 | -0,17 % | ¥591,00 | ¥592,00 | ¥589,00 | 4,00K |
| 2026-06-11 | ¥590,00 | -1,67 % | ¥599,00 | ¥599,00 | ¥590,00 | 3,90K |
| 2026-06-10 | ¥600,00 | -0,66 % | ¥602,00 | ¥604,00 | ¥600,00 | 3,30K |
| 2026-06-09 | ¥604,00 | +0,83 % | ¥601,00 | ¥604,00 | ¥601,00 | 1,60K |
| 2026-06-08 | ¥599,00 | -1,48 % | ¥607,00 | ¥607,00 | ¥599,00 | 2,80K |
| 2026-06-05 | ¥608,00 | +0,50 % | ¥608,00 | ¥608,00 | ¥604,00 | 11,80K |
| 2026-06-04 | ¥605,00 | 0,00 % | ¥608,00 | ¥608,00 | ¥598,00 | 5,60K |
| 2026-06-03 | ¥605,00 | +0,33 % | ¥602,00 | ¥608,00 | ¥599,00 | 6,90K |
| 2026-06-02 | ¥603,00 | +1,34 % | ¥602,00 | ¥603,00 | ¥587,00 | 3,90K |
| 2026-06-01 | ¥595,00 | -0,83 % | ¥600,00 | ¥600,00 | ¥590,00 | 4,90K |
| 2026-05-29 | ¥600,00 | +0,33 % | ¥598,00 | ¥600,00 | ¥595,00 | 4,40K |
| 2026-05-28 | ¥598,00 | +0,34 % | ¥596,00 | ¥598,00 | ¥594,00 | 3,60K |
| 2026-05-27 | ¥596,00 | -0,33 % | ¥598,00 | ¥599,00 | ¥591,00 | 2,70K |
| 2026-05-26 | ¥598,00 | +0,50 % | ¥597,00 | ¥601,00 | ¥586,00 | 8,50K |
| 2026-05-25 | ¥595,00 | +1,02 % | ¥594,00 | ¥597,00 | ¥589,00 | 8,70K |
| 2026-05-22 | ¥589,00 | +0,51 % | ¥589,00 | ¥591,00 | ¥582,00 | 6,20K |