kabutan

Ensuiko Sugar Refining Co.,Ltd.(2112) Historical

2112
TSE Standard
Ensuiko Sugar Refining Co.,Ltd.
515
JPY
-4
(-0.77%)
Dec 5, 3:30 pm JST
3.33
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
577 JPY
52 Week Low Apr 7, 2025
272 JPY
Yearly High Dec 1, 2025
577 JPY
Yearly Low Apr 7, 2025
272 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 576 577 509 515 -55 -9.65% 1,504,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 555 570 541 570 +25 +4.59% 501,400
Nov 21, 2025 515 550 490 545 +35 +6.86% 1,080,900
Nov 14, 2025 493 552 490 510 +17 +3.45% 1,707,300
Nov 7, 2025 508 515 485 493 -10 -1.99% 485,000
Oct 31, 2025 500 504 484 503 +4 +0.80% 599,500
Oct 24, 2025 475 525 463 499 +27 +5.72% 1,344,300
Oct 17, 2025 452 479 451 472 +9 +1.94% 497,300
Oct 10, 2025 466 483 450 463 +4 +0.87% 730,700
Oct 3, 2025 446 473 438 459 +12 +2.68% 1,105,000
Sep 26, 2025 440 455 435 447 +9 +2.05% 455,700
Sep 19, 2025 407 452 406 438 +35 +8.68% 2,048,100
Sep 12, 2025 401 407 396 403 +4 +1.00% 392,600
Sep 5, 2025 398 407 395 399 +2 +0.50% 507,600
Aug 29, 2025 391 403 391 397 +8 +2.06% 569,400
Aug 22, 2025 394 407 385 389 +1 +0.26% 791,000
Aug 15, 2025 398 402 381 388 -12 -3.00% 790,900
Aug 8, 2025 390 405 389 400 +7 +1.78% 543,100
Aug 1, 2025 397 405 390 393 -3 -0.76% 746,300
Jul 25, 2025 379 399 376 396 +19 +5.04% 670,100
Jul 18, 2025 364 382 363 377 +15 +4.14% 645,500