Enplas Corporation - 6961.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,550	14,390	14,390	14,640	13,510	126,000
February 19, 2026	14,000	13,850	13,850	14,160	13,600	139,400
February 18, 2026	13,670	14,130	14,130	14,440	13,580	187,300
February 17, 2026	13,270	13,370	13,370	13,560	12,950	83,900
February 16, 2026	13,700	13,160	13,160	13,780	13,110	105,800
February 13, 2026	13,700	13,480	13,480	13,940	13,250	105,600
February 12, 2026	13,590	13,740	13,740	13,950	13,460	120,200
February 10, 2026	13,720	13,300	13,300	13,890	13,200	218,300
February 09, 2026	13,830	13,780	13,780	14,190	13,520	216,200
February 06, 2026	12,240	13,230	13,230	13,660	12,240	446,000
February 05, 2026	12,060	12,350	12,350	12,990	11,950	393,400
February 04, 2026	11,290	12,100	12,100	12,120	11,190	285,100
February 03, 2026	11,250	11,350	11,350	11,760	10,730	474,500
February 02, 2026	10,560	10,560	10,560	10,560	10,260	450,900
January 30, 2026	9,420	9,060	9,060	9,490	9,020	181,300
January 29, 2026	9,470	9,270	9,270	9,470	8,950	159,700
January 28, 2026	9,440	9,080	9,080	9,500	8,940	111,400
January 27, 2026	9,190	9,320	9,320	9,320	9,030	81,500
January 26, 2026	9,340	9,260	9,260	9,450	9,180	80,300
January 23, 2026	9,450	9,560	9,560	9,770	9,270	97,300
January 22, 2026	9,150	9,550	9,550	9,880	9,150	313,600
January 21, 2026	8,640	8,890	8,890	8,890	8,640	71,700
January 20, 2026	9,090	8,920	8,920	9,150	8,760	87,300
January 19, 2026	9,270	9,190	9,190	9,310	8,960	64,600
January 16, 2026	9,290	9,420	9,420	9,470	9,140	115,200
January 15, 2026	8,810	8,990	8,990	9,070	8,800	57,800
January 14, 2026	8,810	8,950	8,950	9,190	8,790	114,500
January 13, 2026	8,990	8,740	8,740	8,990	8,700	102,100
January 09, 2026	8,870	8,690	8,690	8,900	8,550	86,200
January 08, 2026	9,070	8,870	8,870	9,160	8,820	110,400
January 07, 2026	9,150	9,170	9,170	9,350	9,120	75,600
January 06, 2026	9,590	9,150	9,150	9,600	9,020	84,800
January 05, 2026	9,440	9,480	9,480	9,550	9,210	109,600
December 30, 2025	9,320	9,290	9,290	9,360	9,220	48,200
December 29, 2025	9,240	9,400	9,400	9,430	9,240	47,800
December 26, 2025	9,320	9,290	9,290	9,390	9,240	37,000
December 25, 2025	9,490	9,370	9,370	9,540	9,360	38,800
December 24, 2025	9,430	9,480	9,480	9,640	9,350	79,500
December 23, 2025	9,430	9,280	9,280	9,490	9,210	85,500
December 22, 2025	9,270	9,450	9,450	9,640	9,220	137,700
December 19, 2025	8,800	8,900	8,900	8,980	8,710	78,100
December 18, 2025	8,900	8,730	8,730	9,040	8,730	129,900
December 17, 2025	8,690	9,050	9,050	9,200	8,480	143,400
December 16, 2025	9,200	8,830	8,830	9,210	8,700	235,500
December 15, 2025	9,330	9,290	9,290	9,490	9,230	142,100
December 12, 2025	9,930	9,630	9,630	9,930	9,570	110,700
December 11, 2025	10,030	9,780	9,780	10,240	9,700	101,700
December 10, 2025	10,220	9,930	9,930	10,390	9,930	133,400
December 09, 2025	10,150	10,320	10,320	10,400	10,060	88,100
December 08, 2025	10,050	10,180	10,180	10,330	9,870	155,500
December 05, 2025	9,900	9,970	9,970	10,120	9,900	67,200
December 04, 2025	10,000	9,930	9,930	10,100	9,880	97,700
December 03, 2025	9,850	10,080	10,080	10,120	9,780	221,700
December 02, 2025	9,850	9,610	9,610	10,150	9,550	260,200
December 01, 2025	9,610	9,880	9,880	9,970	9,520	180,300
November 28, 2025	9,620	9,600	9,600	9,900	9,460	215,200
November 27, 2025	9,090	9,670	9,670	9,840	9,010	248,700
November 26, 2025	8,520	9,160	9,160	9,160	8,410	258,500
November 25, 2025	8,210	8,370	8,370	8,470	8,170	119,400
November 21, 2025	8,310	7,990	7,990	8,380	7,970	163,100

Enplas Corporation (6961.T) JPX