kabutan

ENPLAS CORPORATION(6961) Historical

6961
TSE Prime
ENPLAS CORPORATION
5,790
JPY
+30
(+0.52%)
Sep 22, 3:30 pm JST
39.10
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 15, 2024
7,120 JPY
52 Week Low Apr 7, 2025
3,240 JPY
Yearly High Sep 16, 2025
5,900 JPY
Yearly Low Apr 7, 2025
3,240 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 5,780 5,920 5,770 5,790 +30 +0.52% 43,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 5,780 5,850 5,640 5,760 +30 +0.52% 76,900
Sep 18, 2025 5,770 5,850 5,690 5,730 -10 -0.17% 63,000
Sep 17, 2025 5,850 5,870 5,740 5,740 -150 -2.55% 68,000
Sep 16, 2025 5,700 5,900 5,670 5,890 +260 +4.62% 103,600
Sep 12, 2025 5,660 5,710 5,570 5,630 -10 -0.18% 87,500
Sep 11, 2025 5,480 5,670 5,440 5,640 +170 +3.11% 121,500
Sep 10, 2025 5,250 5,470 5,220 5,470 +280 +5.39% 96,200
Sep 9, 2025 5,380 5,390 5,160 5,190 -100 -1.89% 47,600
Sep 8, 2025 5,260 5,290 5,210 5,290 +70 +1.34% 29,900
Sep 5, 2025 5,180 5,230 5,150 5,220 +50 +0.97% 42,500
Sep 4, 2025 5,140 5,190 5,110 5,170 +50 +0.98% 51,900
Sep 3, 2025 5,070 5,130 5,040 5,120 +80 +1.59% 52,800
Sep 2, 2025 5,100 5,150 4,985 5,040 -10 -0.20% 51,900
Sep 1, 2025 5,180 5,190 4,960 5,050 -160 -3.07% 87,200
Aug 29, 2025 5,210 5,290 5,190 5,210 0 0.00% 48,000
Aug 28, 2025 5,110 5,210 5,070 5,210 +90 +1.76% 40,800
Aug 27, 2025 5,130 5,150 5,060 5,120 0 0.00% 44,300
Aug 26, 2025 5,110 5,180 5,110 5,120 -40 -0.78% 34,100
Aug 25, 2025 5,170 5,240 5,120 5,160 +50 +0.98% 50,700
Aug 22, 2025 5,050 5,170 5,050 5,110 +50 +0.99% 42,000
1 2 3 4 5
...
18