Ensuiko Sugar Refining Co., Ltd. - 2112.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	394	394	394	398	391	122,100
August 15, 2025	387	388	388	390	385	96,000
August 14, 2025	389	387	387	393	386	97,700
August 13, 2025	399	389	389	402	389	119,600
August 12, 2025	398	394	394	399	381	477,600
August 08, 2025	405	400	400	405	397	139,300
August 07, 2025	400	405	405	405	398	133,300
August 06, 2025	392	399	399	400	391	110,000
August 05, 2025	392	392	392	394	390	43,300
August 04, 2025	390	392	392	394	389	117,200
August 01, 2025	396	393	393	398	390	181,100
July 31, 2025	399	396	396	400	395	98,800
July 30, 2025	400	399	399	403	398	79,600
July 29, 2025	398	402	402	405	396	230,600
July 28, 2025	397	396	396	399	393	156,200
July 25, 2025	385	396	396	399	383	329,900
July 24, 2025	382	383	383	387	381	110,200
July 23, 2025	383	381	381	388	381	136,700
July 22, 2025	379	382	382	382	376	93,300
July 18, 2025	378	377	377	382	375	208,200
July 17, 2025	375	376	376	378	373	68,200
July 16, 2025	375	373	373	378	373	107,900
July 15, 2025	366	375	375	380	364	186,800
July 14, 2025	364	367	367	368	363	74,400
July 11, 2025	363	362	362	368	362	68,800
July 10, 2025	369	362	362	373	362	130,700
July 09, 2025	364	369	369	369	362	133,400
July 08, 2025	364	362	362	365	361	77,000
July 07, 2025	360	365	365	365	360	146,800
July 04, 2025	358	360	360	360	356	103,900
July 03, 2025	355	355	355	361	352	173,200
July 02, 2025	346	352	352	353	345	130,600
July 01, 2025	344	346	346	346	341	75,100
June 30, 2025	336	344	344	344	336	147,500
June 27, 2025	333	335	335	336	333	47,100
June 26, 2025	334	336	336	336	333	26,800
June 25, 2025	338	333	333	338	332	80,300
June 24, 2025	336	336	336	337	332	68,500
June 23, 2025	337	333	333	337	330	109,900
June 20, 2025	342	338	338	342	338	58,400
June 19, 2025	340	342	342	343	339	40,200
June 18, 2025	336	339	339	341	336	63,100
June 17, 2025	333	336	336	337	333	64,900
June 16, 2025	334	334	334	337	333	57,200
June 13, 2025	333	333	333	334	329	92,800
June 12, 2025	334	335	335	335	333	23,000
June 11, 2025	335	334	334	336	332	61,500
June 10, 2025	334	334	334	336	334	37,800
June 09, 2025	335	334	334	337	334	35,100
June 06, 2025	338	334	334	338	333	45,300
June 05, 2025	341	337	337	345	337	154,700
June 04, 2025	337	339	339	340	337	60,000
June 03, 2025	334	338	338	338	332	64,600
June 02, 2025	336	334	334	339	332	97,200
May 30, 2025	329	337	337	337	329	135,600
May 29, 2025	326	328	328	330	324	104,000
May 28, 2025	329	323	323	329	323	75,000
May 27, 2025	328	325	325	328	325	76,300
May 26, 2025	330	328	328	331	327	41,700
May 23, 2025	332	330	330	332	327	72,000

Ensuiko Sugar Refining Co., Ltd. (2112.T) JPX