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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	8,920	8,880	8,880	9,220	8,670	215,400
November 19, 2025	8,540	8,210	8,210	8,550	8,150	101,800
November 18, 2025	9,150	8,540	8,540	9,190	8,470	163,000
November 17, 2025	9,020	9,270	9,270	9,290	8,980	99,000
November 14, 2025	9,290	8,910	8,910	9,330	8,830	139,100
November 13, 2025	8,880	9,360	9,360	9,380	8,760	146,100
November 12, 2025	8,700	8,850	8,850	8,850	8,550	112,300
November 11, 2025	8,720	8,780	8,780	8,960	8,620	146,200
November 10, 2025	8,490	8,710	8,710	8,850	8,490	93,600
November 07, 2025	8,390	8,490	8,490	8,750	8,370	157,800
November 06, 2025	8,650	8,500	8,500	8,690	8,420	143,600
November 05, 2025	8,650	8,500	8,500	8,690	8,420	219,000
November 04, 2025	8,020	8,350	8,350	8,370	7,710	346,500
October 31, 2025	7,740	8,140	8,140	8,140	7,690	111,700
October 30, 2025	7,740	8,140	8,140	8,140	7,690	137,800
October 29, 2025	7,860	7,820	7,820	8,250	7,660	458,100
October 28, 2025	7,710	7,710	7,710	7,710	7,530	470,200
October 27, 2025	6,650	6,710	6,710	6,790	6,610	70,800
October 24, 2025	6,300	6,650	6,650	6,800	6,300	187,500
October 23, 2025	6,050	6,300	6,300	6,320	6,040	63,700
October 22, 2025	6,300	6,190	6,190	6,310	6,120	55,800
October 21, 2025	6,380	6,230	6,230	6,380	6,220	52,100
October 20, 2025	6,180	6,300	6,300	6,330	6,140	37,000
October 17, 2025	6,150	6,120	6,120	6,160	6,020	55,300
October 16, 2025	6,120	6,150	6,150	6,190	6,070	36,000
October 15, 2025	5,820	6,060	6,060	6,070	5,820	61,400
October 14, 2025	6,020	5,780	5,780	6,070	5,750	103,500
October 10, 2025	6,200	6,120	6,120	6,230	6,060	82,000
October 09, 2025	6,230	6,340	6,340	6,490	6,230	136,000
October 08, 2025	6,230	6,180	6,180	6,250	6,100	87,000
October 07, 2025	6,180	6,280	6,280	6,470	6,110	193,900
October 06, 2025	6,000	5,880	5,880	6,040	5,750	119,000
October 03, 2025	5,750	5,830	5,830	5,850	5,680	54,500
October 02, 2025	5,400	5,670	5,670	5,690	5,400	54,900
October 01, 2025	5,500	5,400	5,400	5,560	5,390	59,400
September 30, 2025	5,560	5,590	5,590	5,690	5,560	33,500
September 29, 2025	5,790	5,610	5,610	5,800	5,590	36,800

Enplas Corporation (6961.T) JPX