tiprankstipranks
Trending News
More News >
Enshu Limited (JP:6218)
:6218
Japanese Market
Advertisement

Enshu Limited (6218) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
485.00
486.00
478.00
479.00
479.00
-1.44%
10,600
0.98
Aug 26, 2025
495.00
495.00
485.00
486.00
486.00
-1.22%
2,600
0.24
Aug 25, 2025
498.00
498.00
492.00
492.00
492.00
+1.44%
3,900
0.36
Aug 22, 2025
482.00
490.00
481.00
485.00
485.00
+0.62%
6,500
0.61
Aug 21, 2025
476.00
496.00
476.00
482.00
482.00
+1.47%
9,800
0.92
Aug 20, 2025
475.00
475.00
468.00
475.00
475.00
0.00%
3,900
0.36
Aug 19, 2025
464.00
485.00
464.00
475.00
475.00
+1.28%
12,600
1.19
Aug 18, 2025
467.00
469.00
465.00
469.00
469.00
+0.43%
6,000
0.57
Aug 15, 2025
462.00
468.00
455.00
467.00
467.00
+1.08%
7,600
0.68
Aug 14, 2025
450.00
463.00
450.00
462.00
462.00
+2.67%
12,000
1.09
Aug 13, 2025
453.00
453.00
448.00
450.00
450.00
-0.44%
9,200
0.85
Aug 12, 2025
454.00
454.00
445.00
452.00
452.00
+0.89%
13,600
1.27
Aug 08, 2025
445.00
455.00
445.00
448.00
448.00
+1.13%
16,300
1.55
Aug 07, 2025
446.00
449.00
439.00
443.00
443.00
-0.89%
17,200
1.66
Aug 06, 2025
448.00
448.00
445.00
447.00
447.00
+0.45%
4,400
0.43
Aug 05, 2025
441.00
445.00
441.00
445.00
445.00
+1.14%
16,900
1.52
Aug 04, 2025
437.00
441.00
435.00
440.00
440.00
+0.69%
9,700
0.88
Aug 01, 2025
433.00
437.00
433.00
437.00
437.00
+1.16%
2,700
0.24
Jul 31, 2025
436.00
438.00
431.00
432.00
432.00
-0.46%
11,800
1.08
Jul 30, 2025
430.00
435.00
429.00
434.00
434.00
+0.46%
7,500
0.69
Jul 29, 2025
432.00
432.00
430.00
432.00
432.00
+0.23%
2,600
0.24
Jul 28, 2025
432.00
432.00
430.00
431.00
431.00
+0.23%
9,500
0.88
Jul 25, 2025
430.00
431.00
427.00
430.00
430.00
+0.23%
11,000
1.03
Jul 24, 2025
430.00
430.00
427.00
429.00
429.00
0.00%
9,300
0.83
Jul 23, 2025
430.00
431.00
428.00
429.00
429.00
+0.23%
16,100
1.40
Jul 22, 2025
432.00
432.00
426.00
428.00
428.00
-0.47%
10,900
0.96
Jul 18, 2025
429.00
430.00
427.00
430.00
430.00
+0.47%
4,400
0.39
Jul 17, 2025
431.00
431.00
428.00
428.00
428.00
-0.47%
5,200
0.46
Jul 16, 2025
430.00
430.00
428.00
430.00
430.00
+0.23%
5,800
0.51
Jul 15, 2025
429.00
430.00
429.00
429.00
429.00
-0.23%
12,700
1.09
Jul 14, 2025
432.00
432.00
429.00
430.00
430.00
0.00%
10,500
0.91
Jul 11, 2025
431.00
437.00
428.00
430.00
430.00
0.00%
13,300
1.16
Jul 10, 2025
440.00
440.00
428.00
430.00
430.00
-2.27%
66,000
6.32
Jul 09, 2025
442.00
442.00
435.00
440.00
440.00
-0.45%
19,900
1.94
Jul 08, 2025
445.00
445.00
439.00
442.00
442.00
-0.45%
8,300
0.79
Jul 07, 2025
444.00
444.00
438.00
444.00
444.00
+0.91%
52,400
5.15
Jul 04, 2025
444.00
444.00
439.00
440.00
440.00
0.00%
16,400
1.63
Jul 03, 2025
442.00
442.00
438.00
440.00
440.00
0.00%
13,600
1.38
Jul 02, 2025
440.00
440.00
438.00
440.00
440.00
+0.46%
8,100
0.83
Jul 01, 2025
437.00
440.00
436.00
438.00
438.00
-0.45%
16,500
1.72
Jun 30, 2025
442.00
442.00
438.00
440.00
440.00
-0.45%
17,500
1.85
Jun 27, 2025
445.00
445.00
439.00
442.00
442.00
+0.68%
15,300
1.65
Jun 26, 2025
448.00
448.00
439.00
439.00
439.00
-0.90%
8,300
0.90
Jun 25, 2025
443.00
443.00
438.00
443.00
443.00
0.00%
12,100
1.34
Jun 24, 2025
444.00
445.00
442.00
443.00
443.00
-0.45%
1,900
0.21
Jun 23, 2025
444.00
445.00
440.00
445.00
445.00
+0.91%
3,600
0.40
Jun 20, 2025
443.00
444.00
440.00
441.00
441.00
-0.45%
1,600
0.17
Jun 19, 2025
441.00
443.00
439.00
443.00
443.00
+0.45%
15,700
1.76
Jun 18, 2025
448.00
449.00
437.00
441.00
441.00
-1.56%
50,500
6.21
Jun 17, 2025
446.00
448.00
445.00
448.00
448.00
+0.22%
1,700
0.21
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis