Enplas Corporation 6961
TSE · Japan · Producer Manufacturing
¥10,740.00+30.00 (+0.28%)
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 | ¥10,740.00 | +0.28% | ¥10,570.00 | ¥10,870.00 | ¥10,570.00 | 107.30K |
| 2026-10-01 | ¥10,710.00 | +6.14% | ¥10,180.00 | ¥10,710.00 | ¥10,140.00 | 146.90K |
| 2026-09-30 | ¥10,090.00 | +2.44% | ¥10,000.00 | ¥10,320.00 | ¥9,840.00 | 128.00K |
| 2026-09-29 | ¥9,850.00 | +0.20% | ¥9,790.00 | ¥9,960.00 | ¥9,740.00 | 100.60K |
| 2026-09-28 | ¥9,830.00 | -0.71% | ¥10,050.00 | ¥10,140.00 | ¥9,630.00 | 173.00K |
| 2026-09-25 | ¥9,900.00 | -2.94% | ¥10,150.00 | ¥10,180.00 | ¥9,830.00 | 147.80K |
| 2026-09-24 | ¥10,200.00 | +3.66% | ¥10,400.00 | ¥10,580.00 | ¥10,140.00 | 155.10K |
| 2026-09-18 | ¥9,840.00 | +3.69% | ¥9,600.00 | ¥9,940.00 | ¥9,590.00 | 163.60K |
| 2026-09-17 | ¥9,490.00 | -2.67% | ¥9,900.00 | ¥9,930.00 | ¥9,420.00 | 142.00K |
| 2026-09-16 | ¥9,750.00 | +1.88% | ¥9,470.00 | ¥9,750.00 | ¥9,380.00 | 65.00K |
| 2026-09-15 | ¥9,570.00 | +1.92% | ¥9,180.00 | ¥9,600.00 | ¥9,140.00 | 110.60K |
| 2026-09-14 | ¥9,390.00 | -3.49% | ¥9,430.00 | ¥9,430.00 | ¥9,180.00 | 137.10K |
| 2026-09-11 | ¥9,730.00 | -4.23% | ¥9,710.00 | ¥9,870.00 | ¥9,590.00 | 79.70K |
| 2026-09-10 | ¥10,160.00 | +2.11% | ¥9,840.00 | ¥10,200.00 | ¥9,730.00 | 102.70K |
| 2026-09-09 | ¥9,950.00 | +2.16% | ¥9,700.00 | ¥10,130.00 | ¥9,700.00 | 99.40K |
| 2026-09-08 | ¥9,740.00 | -6.53% | ¥10,410.00 | ¥10,440.00 | ¥9,730.00 | 145.70K |
| 2026-09-07 | ¥10,420.00 | +6.54% | ¥10,000.00 | ¥10,420.00 | ¥9,980.00 | 144.20K |
| 2026-09-04 | ¥9,780.00 | +2.73% | ¥9,380.00 | ¥9,860.00 | ¥9,330.00 | 111.90K |
| 2026-09-03 | ¥9,520.00 | -1.35% | ¥9,670.00 | ¥9,780.00 | ¥9,450.00 | 158.80K |
| 2026-09-02 | ¥9,650.00 | -3.31% | ¥9,760.00 | ¥9,810.00 | ¥9,580.00 | 148.30K |
| 2026-09-01 | ¥9,980.00 | -4.22% | ¥10,000.00 | ¥10,250.00 | ¥9,870.00 | 169.50K |
| 2026-08-31 | ¥10,420.00 | +2.26% | ¥9,900.00 | ¥10,420.00 | ¥9,760.00 | 153.70K |
| 2026-08-28 | ¥10,190.00 | -3.23% | ¥10,650.00 | ¥10,680.00 | ¥10,100.00 | 145.10K |
| 2026-08-27 | ¥10,530.00 | +4.99% | ¥10,220.00 | ¥10,680.00 | ¥10,000.00 | 177.10K |
| 2026-08-26 | ¥10,030.00 | -2.53% | ¥10,010.00 | ¥10,110.00 | ¥9,780.00 | 116.50K |
| 2026-08-25 | ¥10,290.00 | +2.90% | ¥9,700.00 | ¥10,390.00 | ¥9,620.00 | 137.40K |
| 2026-08-24 | ¥10,000.00 | -1.28% | ¥10,070.00 | ¥10,270.00 | ¥9,860.00 | 101.60K |
| 2026-08-21 | ¥10,130.00 | -0.59% | ¥9,980.00 | ¥10,160.00 | ¥9,710.00 | 212.20K |
| 2026-08-20 | ¥10,190.00 | +1.80% | ¥10,010.00 | ¥10,420.00 | ¥9,730.00 | 265.60K |
| 2026-08-19 | ¥10,010.00 | -12.12% | ¥10,650.00 | ¥10,710.00 | ¥9,940.00 | 287.10K |
| 2026-08-18 | ¥11,390.00 | -4.04% | ¥11,620.00 | ¥12,460.00 | ¥11,310.00 | 169.80K |
| 2026-08-17 | ¥11,870.00 | +3.94% | ¥11,660.00 | ¥11,890.00 | ¥11,410.00 | 110.30K |
| 2026-08-14 | ¥11,420.00 | +1.96% | ¥11,200.00 | ¥11,550.00 | ¥11,070.00 | 138.00K |
| 2026-08-13 | ¥11,200.00 | +3.80% | ¥11,010.00 | ¥11,530.00 | ¥10,930.00 | 149.30K |
| 2026-08-12 | ¥10,790.00 | +1.79% | ¥10,420.00 | ¥11,160.00 | ¥10,300.00 | 225.60K |
| 2026-08-10 | ¥10,600.00 | +4.13% | ¥10,350.00 | ¥10,680.00 | ¥10,260.00 | 165.10K |
| 2026-08-07 | ¥10,180.00 | -9.27% | ¥10,920.00 | ¥11,090.00 | ¥10,060.00 | 279.20K |
| 2026-08-06 | ¥11,220.00 | -9.52% | ¥12,100.00 | ¥12,140.00 | ¥11,210.00 | 267.00K |
| 2026-08-05 | ¥12,400.00 | +8.30% | ¥12,330.00 | ¥12,440.00 | ¥11,760.00 | 250.10K |
| 2026-08-04 | ¥11,450.00 | +2.05% | ¥11,520.00 | ¥11,910.00 | ¥11,350.00 | 243.90K |
| 2026-08-03 | ¥11,220.00 | -1.41% | ¥11,110.00 | ¥11,640.00 | ¥10,530.00 | 323.90K |
| 2026-07-31 | ¥11,380.00 | +10.38% | ¥11,800.00 | ¥12,230.00 | ¥11,090.00 | 464.60K |
| 2026-07-30 | ¥10,310.00 | -5.15% | ¥10,270.00 | ¥11,040.00 | ¥9,620.00 | 745.60K |
| 2026-07-29 | ¥10,870.00 | -9.04% | ¥11,900.00 | ¥12,260.00 | ¥10,600.00 | 339.90K |
| 2026-07-28 | ¥11,950.00 | -8.29% | ¥12,260.00 | ¥12,420.00 | ¥11,820.00 | 200.90K |
| 2026-07-27 | ¥13,030.00 | -0.91% | ¥13,450.00 | ¥13,460.00 | ¥12,490.00 | 225.00K |
| 2026-07-24 | ¥13,150.00 | +3.14% | ¥12,680.00 | ¥13,360.00 | ¥12,370.00 | 157.00K |
| 2026-07-23 | ¥12,750.00 | +3.07% | ¥12,640.00 | ¥13,240.00 | ¥12,370.00 | 157.10K |
| 2026-07-22 | ¥12,370.00 | +3.34% | ¥12,820.00 | ¥12,840.00 | ¥12,270.00 | 149.80K |
| 2026-07-21 | ¥11,970.00 | +5.00% | ¥11,470.00 | ¥11,970.00 | ¥11,050.00 | 164.20K |
| 2026-07-17 | ¥11,400.00 | -9.74% | ¥12,030.00 | ¥12,040.00 | ¥10,960.00 | 206.20K |
| 2026-07-16 | ¥12,630.00 | -3.07% | ¥12,600.00 | ¥12,800.00 | ¥12,310.00 | 108.40K |
| 2026-07-15 | ¥13,030.00 | +4.49% | ¥12,570.00 | ¥13,200.00 | ¥12,540.00 | 144.80K |
| 2026-07-14 | ¥12,470.00 | 0.00% | ¥12,220.00 | ¥12,510.00 | ¥11,950.00 | 111.70K |
| 2026-07-13 | ¥12,470.00 | -2.04% | ¥12,550.00 | ¥13,020.00 | ¥12,090.00 | 105.80K |
| 2026-07-10 | ¥12,730.00 | +3.92% | ¥12,840.00 | ¥13,100.00 | ¥12,680.00 | 92.90K |
| 2026-07-09 | ¥12,250.00 | +1.83% | ¥12,530.00 | ¥12,650.00 | ¥12,200.00 | 84.50K |
| 2026-07-08 | ¥12,030.00 | -2.83% | ¥11,780.00 | ¥12,630.00 | ¥11,770.00 | 96.90K |
| 2026-07-07 | ¥12,380.00 | -4.40% | ¥12,660.00 | ¥12,920.00 | ¥12,190.00 | 105.30K |
| 2026-07-06 | ¥12,950.00 | -2.63% | ¥13,040.00 | ¥13,300.00 | ¥12,580.00 | 117.90K |
| 2026-07-03 | ¥13,300.00 | +2.70% | ¥12,120.00 | ¥13,300.00 | ¥11,920.00 | 123.50K |
| 2026-07-02 | ¥12,950.00 | -3.21% | ¥12,780.00 | ¥13,050.00 | ¥12,430.00 | 161.10K |
| 2026-07-01 | ¥13,380.00 | +5.52% | ¥13,360.00 | ¥13,600.00 | ¥13,220.00 | 124.00K |
| 2026-06-30 | ¥12,680.00 | -1.48% | ¥12,950.00 | ¥13,060.00 | ¥12,440.00 | 104.20K |
| 2026-06-29 | ¥12,870.00 | -2.28% | ¥12,910.00 | ¥13,150.00 | ¥12,460.00 | 89.20K |
| 2026-06-26 | ¥13,170.00 | -1.50% | ¥13,280.00 | ¥13,500.00 | ¥12,810.00 | 106.50K |
| 2026-06-25 | ¥13,370.00 | +3.40% | ¥13,500.00 | ¥13,680.00 | ¥13,110.00 | 147.30K |
| 2026-06-24 | ¥12,930.00 | +2.38% | ¥12,330.00 | ¥13,100.00 | ¥12,300.00 | 179.70K |
| 2026-06-23 | ¥12,630.00 | -10.81% | ¥14,350.00 | ¥14,380.00 | ¥12,630.00 | 195.40K |
| 2026-06-22 | ¥14,160.00 | +4.73% | ¥13,810.00 | ¥14,330.00 | ¥13,510.00 | 162.70K |
| 2026-06-19 | ¥13,520.00 | +4.24% | ¥13,750.00 | ¥14,300.00 | ¥13,470.00 | 233.70K |
| 2026-06-18 | ¥12,970.00 | +1.41% | ¥12,950.00 | ¥13,290.00 | ¥12,820.00 | 109.50K |
| 2026-06-17 | ¥12,790.00 | +4.15% | ¥12,100.00 | ¥12,940.00 | ¥12,100.00 | 107.40K |
| 2026-06-16 | ¥12,280.00 | -0.16% | ¥12,300.00 | ¥12,580.00 | ¥11,730.00 | 231.50K |
| 2026-06-15 | ¥12,300.00 | +3.19% | ¥12,520.00 | ¥12,600.00 | ¥11,940.00 | 125.70K |
| 2026-06-12 | ¥11,920.00 | +2.32% | ¥12,120.00 | ¥12,260.00 | ¥11,520.00 | 203.30K |
| 2026-06-11 | ¥11,650.00 | -0.09% | ¥11,130.00 | ¥11,750.00 | ¥10,940.00 | 115.10K |
| 2026-06-10 | ¥11,660.00 | -9.33% | ¥12,260.00 | ¥12,270.00 | ¥11,410.00 | 233.70K |
| 2026-06-09 | ¥12,860.00 | +8.25% | ¥12,200.00 | ¥12,860.00 | ¥11,770.00 | 206.80K |
| 2026-06-08 | ¥11,880.00 | -10.07% | ¥11,890.00 | ¥12,160.00 | ¥11,320.00 | 293.20K |
| 2026-06-05 | ¥13,210.00 | -0.75% | ¥12,980.00 | ¥13,420.00 | ¥12,480.00 | 143.70K |
| 2026-06-04 | ¥13,310.00 | +2.31% | ¥12,810.00 | ¥13,310.00 | ¥12,680.00 | 169.40K |
| 2026-06-03 | ¥13,010.00 | 0.00% | ¥13,690.00 | ¥13,800.00 | ¥12,990.00 | 261.00K |
| 2026-06-02 | ¥13,010.00 | +0.46% | ¥12,850.00 | ¥13,120.00 | ¥12,250.00 | 265.80K |
| 2026-06-01 | ¥12,950.00 | +7.29% | ¥12,170.00 | ¥13,110.00 | ¥11,940.00 | 274.90K |
| 2026-05-29 | ¥12,070.00 | -3.05% | ¥12,500.00 | ¥12,850.00 | ¥12,070.00 | 315.40K |
| 2026-05-28 | ¥12,450.00 | +1.06% | ¥12,020.00 | ¥12,540.00 | ¥11,790.00 | 183.00K |
| 2026-05-27 | ¥12,320.00 | -2.53% | ¥12,760.00 | ¥12,810.00 | ¥12,080.00 | 380.10K |
| 2026-05-26 | ¥12,640.00 | -8.41% | ¥13,800.00 | ¥13,800.00 | ¥12,590.00 | 264.00K |
| 2026-05-25 | ¥13,800.00 | +1.85% | ¥13,740.00 | ¥14,220.00 | ¥13,380.00 | 105.70K |