Makkler App
Faster and clearer
Enshu Limited 6218
TSE · Japan · Producer Manufacturing
¥680.00+12.00 (+1.80%)
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 | ¥680.00 | +1.80% | ¥668.00 | ¥680.00 | ¥666.00 | 11.90K |
| 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 |