ENSHU Limited - 6218.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	499	493	493	499	493	6,200
September 05, 2025	493	494	494	494	492	16,500
September 04, 2025	483	494	494	494	483	10,500
September 03, 2025	484	480	480	484	479	5,800
September 02, 2025	481	482	482	487	478	5,200
September 01, 2025	485	477	477	485	477	3,900
August 29, 2025	478	485	485	490	478	5,100
August 28, 2025	476	478	478	480	476	4,400
August 27, 2025	485	479	479	486	478	10,600
August 26, 2025	495	486	486	495	485	2,600
August 25, 2025	498	492	492	498	492	3,900
August 22, 2025	482	485	485	490	481	6,500
August 21, 2025	476	482	482	496	476	9,800
August 20, 2025	475	475	475	475	468	3,900
August 19, 2025	464	475	475	485	464	12,600
August 18, 2025	467	469	469	469	465	6,000
August 15, 2025	462	467	467	468	455	7,600
August 14, 2025	450	462	462	463	450	12,000
August 13, 2025	453	450	450	453	448	9,200
August 12, 2025	454	452	452	454	445	13,600
August 08, 2025	445	448	448	455	445	16,300
August 07, 2025	446	443	443	449	439	17,200
August 06, 2025	448	447	447	448	445	4,400
August 05, 2025	441	445	445	445	441	16,900
August 04, 2025	437	440	440	441	435	9,700
August 01, 2025	433	437	437	437	433	2,700
July 31, 2025	436	432	432	438	431	11,800
July 30, 2025	430	434	434	435	429	7,500
July 29, 2025	432	432	432	432	430	2,600
July 28, 2025	432	431	431	432	430	9,500
July 25, 2025	430	430	430	431	427	11,000
July 24, 2025	430	429	429	430	427	9,300
July 23, 2025	430	429	429	431	428	16,100
July 22, 2025	432	428	428	432	426	10,900
July 18, 2025	429	430	430	430	427	4,400
July 17, 2025	431	429	429	431	428	2,900
July 16, 2025	430	430	430	430	428	5,800
July 15, 2025	429	429	429	430	429	12,700
July 14, 2025	432	430	430	432	429	10,500
July 11, 2025	431	430	430	437	428	13,300
July 10, 2025	440	430	430	440	428	66,000
July 09, 2025	442	440	440	442	435	19,900
July 08, 2025	445	442	442	445	439	8,300
July 07, 2025	444	444	444	444	438	52,400
July 04, 2025	444	440	440	444	439	16,400
July 03, 2025	442	440	440	442	438	13,600
July 02, 2025	440	440	440	440	438	8,100
July 01, 2025	437	438	438	440	436	16,500
June 30, 2025	442	440	440	442	438	17,500
June 27, 2025	445	442	442	445	439	15,300
June 26, 2025	448	439	439	448	439	8,300
June 25, 2025	443	443	443	443	438	12,100
June 24, 2025	444	443	443	445	442	1,900
June 23, 2025	444	445	445	445	440	3,600
June 20, 2025	443	441	441	444	440	1,600
June 19, 2025	441	443	443	443	439	15,700
June 18, 2025	448	441	441	449	437	50,500
June 17, 2025	446	448	448	448	445	1,700
June 16, 2025	448	447	447	448	447	2,200
June 13, 2025	449	448	448	449	446	1,100

ENSHU Limited (6218.T) JPX