Ensuiko Sugar Refining Co., Ltd. 2112
TSE · Japan · Process Industries
¥442.00-11.00 (-2.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥442.00 | -2.43% | ¥451.00 | ¥451.00 | ¥440.00 | 61.40K |
| 2026-10-01 | ¥453.00 | 0.00% | ¥453.00 | ¥456.00 | ¥449.00 | 25.20K |
| 2026-09-30 | ¥453.00 | +0.67% | ¥452.00 | ¥458.00 | ¥445.00 | 52.80K |
| 2026-09-29 | ¥450.00 | -2.39% | ¥456.00 | ¥456.00 | ¥450.00 | 41.90K |
| 2026-09-28 | ¥461.00 | -0.43% | ¥463.00 | ¥465.00 | ¥459.00 | 42.90K |
| 2026-09-25 | ¥463.00 | +0.22% | ¥465.00 | ¥465.00 | ¥459.00 | 38.80K |
| 2026-09-24 | ¥462.00 | -0.22% | ¥465.00 | ¥467.00 | ¥461.00 | 31.80K |
| 2026-09-18 | ¥463.00 | -0.43% | ¥464.00 | ¥467.00 | ¥462.00 | 22.80K |
| 2026-09-17 | ¥465.00 | +0.65% | ¥466.00 | ¥471.00 | ¥462.00 | 37.60K |
| 2026-09-16 | ¥462.00 | -0.43% | ¥463.00 | ¥466.00 | ¥460.00 | 33.80K |
| 2026-09-15 | ¥464.00 | 0.00% | ¥462.00 | ¥466.00 | ¥462.00 | 13.10K |
| 2026-09-14 | ¥464.00 | +0.43% | ¥462.00 | ¥467.00 | ¥461.00 | 15.40K |
| 2026-09-11 | ¥462.00 | -0.43% | ¥462.00 | ¥466.00 | ¥457.00 | 41.50K |
| 2026-09-10 | ¥464.00 | -0.64% | ¥468.00 | ¥469.00 | ¥463.00 | 18.90K |
| 2026-09-09 | ¥467.00 | +0.43% | ¥466.00 | ¥471.00 | ¥464.00 | 19.50K |
| 2026-09-08 | ¥465.00 | -1.06% | ¥471.00 | ¥474.00 | ¥464.00 | 36.30K |
| 2026-09-07 | ¥470.00 | +0.43% | ¥467.00 | ¥471.00 | ¥467.00 | 24.10K |
| 2026-09-04 | ¥468.00 | 0.00% | ¥468.00 | ¥471.00 | ¥466.00 | 32.60K |
| 2026-09-03 | ¥468.00 | -1.06% | ¥473.00 | ¥475.00 | ¥466.00 | 47.30K |
| 2026-09-02 | ¥473.00 | -1.05% | ¥478.00 | ¥478.00 | ¥470.00 | 34.60K |
| 2026-09-01 | ¥478.00 | -0.62% | ¥485.00 | ¥485.00 | ¥477.00 | 60.50K |
| 2026-08-31 | ¥481.00 | +0.42% | ¥480.00 | ¥484.00 | ¥475.00 | 32.40K |
| 2026-08-28 | ¥479.00 | +0.42% | ¥480.00 | ¥481.00 | ¥477.00 | 26.40K |
| 2026-08-27 | ¥477.00 | -0.21% | ¥477.00 | ¥479.00 | ¥474.00 | 29.10K |
| 2026-08-26 | ¥478.00 | +0.63% | ¥477.00 | ¥481.00 | ¥472.00 | 55.50K |
| 2026-08-25 | ¥475.00 | 0.00% | ¥478.00 | ¥480.00 | ¥472.00 | 53.00K |
| 2026-08-24 | ¥475.00 | +1.28% | ¥472.00 | ¥475.00 | ¥470.00 | 49.60K |
| 2026-08-21 | ¥469.00 | +1.30% | ¥463.00 | ¥470.00 | ¥462.00 | 27.40K |
| 2026-08-20 | ¥463.00 | +1.09% | ¥458.00 | ¥466.00 | ¥458.00 | 35.60K |
| 2026-08-19 | ¥458.00 | -1.72% | ¥466.00 | ¥470.00 | ¥458.00 | 49.80K |
| 2026-08-18 | ¥466.00 | 0.00% | ¥466.00 | ¥468.00 | ¥462.00 | 37.70K |
| 2026-08-17 | ¥466.00 | -0.85% | ¥470.00 | ¥470.00 | ¥464.00 | 33.30K |
| 2026-08-14 | ¥470.00 | +1.51% | ¥465.00 | ¥472.00 | ¥463.00 | 54.20K |
| 2026-08-13 | ¥463.00 | +0.22% | ¥466.00 | ¥466.00 | ¥463.00 | 25.30K |
| 2026-08-12 | ¥462.00 | -0.22% | ¥470.00 | ¥475.00 | ¥461.00 | 75.00K |
| 2026-08-10 | ¥463.00 | +4.04% | ¥449.00 | ¥467.00 | ¥449.00 | 317.20K |
| 2026-08-07 | ¥445.00 | +0.45% | ¥443.00 | ¥446.00 | ¥441.00 | 32.40K |
| 2026-08-06 | ¥443.00 | +0.23% | ¥442.00 | ¥444.00 | ¥440.00 | 58.00K |
| 2026-08-05 | ¥442.00 | -0.45% | ¥444.00 | ¥445.00 | ¥442.00 | 34.50K |
| 2026-08-04 | ¥444.00 | -0.89% | ¥449.00 | ¥449.00 | ¥443.00 | 26.80K |
| 2026-08-03 | ¥448.00 | 0.00% | ¥449.00 | ¥449.00 | ¥440.00 | 49.30K |
| 2026-07-31 | ¥448.00 | -0.67% | ¥452.00 | ¥453.00 | ¥446.00 | 24.40K |
| 2026-07-30 | ¥451.00 | 0.00% | ¥451.00 | ¥453.00 | ¥446.00 | 38.80K |
| 2026-07-29 | ¥451.00 | -0.22% | ¥449.00 | ¥453.00 | ¥448.00 | 34.30K |
| 2026-07-28 | ¥452.00 | +0.22% | ¥451.00 | ¥455.00 | ¥448.00 | 28.90K |
| 2026-07-27 | ¥451.00 | +0.67% | ¥450.00 | ¥456.00 | ¥448.00 | 44.10K |
| 2026-07-24 | ¥448.00 | -0.22% | ¥453.00 | ¥453.00 | ¥444.00 | 37.10K |
| 2026-07-23 | ¥449.00 | +0.45% | ¥448.00 | ¥450.00 | ¥448.00 | 5.00K |
| 2026-07-22 | ¥447.00 | -0.67% | ¥449.00 | ¥453.00 | ¥445.00 | 49.80K |
| 2026-07-21 | ¥450.00 | +2.04% | ¥447.00 | ¥453.00 | ¥444.00 | 41.30K |
| 2026-07-17 | ¥441.00 | -1.78% | ¥446.00 | ¥449.00 | ¥438.00 | 66.30K |
| 2026-07-16 | ¥449.00 | -0.44% | ¥450.00 | ¥452.00 | ¥447.00 | 22.60K |
| 2026-07-15 | ¥451.00 | +0.45% | ¥450.00 | ¥451.00 | ¥445.00 | 25.80K |
| 2026-07-14 | ¥449.00 | +0.22% | ¥450.00 | ¥451.00 | ¥446.00 | 23.30K |
| 2026-07-13 | ¥448.00 | -0.67% | ¥453.00 | ¥459.00 | ¥448.00 | 51.60K |
| 2026-07-10 | ¥451.00 | +1.12% | ¥446.00 | ¥452.00 | ¥446.00 | 26.50K |
| 2026-07-09 | ¥446.00 | -0.45% | ¥449.00 | ¥449.00 | ¥444.00 | 25.40K |
| 2026-07-08 | ¥448.00 | +0.22% | ¥450.00 | ¥450.00 | ¥443.00 | 30.20K |
| 2026-07-07 | ¥447.00 | +1.59% | ¥445.00 | ¥451.00 | ¥443.00 | 54.60K |
| 2026-07-06 | ¥440.00 | +2.09% | ¥434.00 | ¥443.00 | ¥432.00 | 43.60K |
| 2026-07-03 | ¥431.00 | -0.23% | ¥434.00 | ¥438.00 | ¥431.00 | 98.80K |
| 2026-07-02 | ¥432.00 | 0.00% | ¥436.00 | ¥440.00 | ¥431.00 | 111.80K |
| 2026-07-01 | ¥432.00 | 0.00% | ¥437.00 | ¥437.00 | ¥431.00 | 24.70K |
| 2026-06-30 | ¥432.00 | -0.23% | ¥435.00 | ¥437.00 | ¥432.00 | 29.20K |
| 2026-06-29 | ¥433.00 | +1.64% | ¥429.00 | ¥435.00 | ¥427.00 | 130.80K |
| 2026-06-26 | ¥426.00 | +0.95% | ¥421.00 | ¥428.00 | ¥420.00 | 57.70K |
| 2026-06-25 | ¥422.00 | -0.47% | ¥425.00 | ¥427.00 | ¥421.00 | 21.30K |
| 2026-06-24 | ¥424.00 | +0.47% | ¥422.00 | ¥426.00 | ¥422.00 | 32.30K |
| 2026-06-23 | ¥422.00 | -0.47% | ¥425.00 | ¥425.00 | ¥422.00 | 11.30K |
| 2026-06-22 | ¥424.00 | -0.24% | ¥424.00 | ¥429.00 | ¥421.00 | 56.50K |
| 2026-06-19 | ¥425.00 | +0.71% | ¥425.00 | ¥427.00 | ¥421.00 | 63.10K |
| 2026-06-18 | ¥422.00 | -0.47% | ¥425.00 | ¥426.00 | ¥420.00 | 44.60K |
| 2026-06-17 | ¥424.00 | +0.95% | ¥420.00 | ¥427.00 | ¥420.00 | 48.30K |
| 2026-06-16 | ¥420.00 | -4.11% | ¥438.00 | ¥438.00 | ¥418.00 | 80.20K |
| 2026-06-15 | ¥438.00 | +4.29% | ¥424.00 | ¥439.00 | ¥423.00 | 107.40K |
| 2026-06-12 | ¥420.00 | +0.24% | ¥423.00 | ¥423.00 | ¥416.00 | 21.60K |
| 2026-06-11 | ¥419.00 | +0.48% | ¥415.00 | ¥422.00 | ¥412.00 | 125.70K |
| 2026-06-10 | ¥417.00 | 0.00% | ¥419.00 | ¥419.00 | ¥414.00 | 35.40K |
| 2026-06-09 | ¥417.00 | -0.24% | ¥421.00 | ¥425.00 | ¥416.00 | 65.30K |
| 2026-06-08 | ¥418.00 | -0.71% | ¥416.00 | ¥420.00 | ¥415.00 | 53.90K |
| 2026-06-05 | ¥421.00 | +1.45% | ¥415.00 | ¥426.00 | ¥415.00 | 45.40K |
| 2026-06-04 | ¥415.00 | -1.43% | ¥418.00 | ¥421.00 | ¥414.00 | 52.90K |
| 2026-06-03 | ¥421.00 | +0.96% | ¥418.00 | ¥423.00 | ¥414.00 | 60.30K |
| 2026-06-02 | ¥417.00 | -2.34% | ¥425.00 | ¥425.00 | ¥416.00 | 94.70K |
| 2026-06-01 | ¥427.00 | -2.73% | ¥438.00 | ¥438.00 | ¥426.00 | 107.40K |
| 2026-05-29 | ¥439.00 | +0.69% | ¥436.00 | ¥451.00 | ¥435.00 | 81.50K |
| 2026-05-28 | ¥436.00 | -0.46% | ¥437.00 | ¥443.00 | ¥434.00 | 43.70K |
| 2026-05-27 | ¥438.00 | -0.68% | ¥440.00 | ¥441.00 | ¥436.00 | 57.30K |
| 2026-05-26 | ¥441.00 | -0.68% | ¥445.00 | ¥445.00 | ¥439.00 | 53.40K |
| 2026-05-25 | ¥444.00 | -1.11% | ¥447.00 | ¥451.00 | ¥440.00 | 101.10K |