Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Enplas Corporation (6961.T)

4,010.00
+85.00
+(2.17%)
As of April 25 at 3:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253,935.004,030.003,935.004,010.004,010.0073,600
Apr 24, 20253,935.004,000.003,900.003,925.003,925.0086,700
Apr 23, 20253,830.003,900.003,795.003,875.003,875.00108,200
Apr 22, 20253,795.003,840.003,705.003,710.003,710.0084,400
Apr 21, 20253,790.003,840.003,750.003,810.003,810.0062,700
Apr 18, 20253,805.003,905.003,805.003,810.003,810.0062,200
Apr 17, 20253,795.003,835.003,775.003,820.003,820.0061,300
Apr 16, 20253,890.003,935.003,730.003,815.003,815.0059,300
Apr 15, 20253,980.003,990.003,910.003,910.003,910.0038,300
Apr 14, 20253,940.004,005.003,865.003,910.003,910.0089,700
Apr 11, 20253,710.003,875.003,620.003,870.003,870.00100,900
Apr 10, 20253,885.003,935.003,845.003,915.003,915.00161,400
Apr 9, 20253,590.003,590.003,375.003,465.003,465.00183,100
Apr 8, 20253,530.003,775.003,530.003,685.003,685.00135,700
Apr 7, 20253,315.003,475.003,240.003,250.003,250.00236,900
Apr 4, 20253,915.004,015.003,640.003,805.003,805.00268,900
Apr 3, 20254,090.004,220.004,085.004,195.004,195.00156,500
Apr 2, 20254,310.004,370.004,235.004,370.004,370.00108,000
Apr 1, 20254,285.004,355.004,235.004,320.004,320.0079,900
Mar 31, 20254,300.004,345.004,185.004,325.004,325.00185,800
Mar 28, 2025 30 Dividend
Mar 28, 20254,590.004,625.004,490.004,495.004,495.0073,000
Mar 27, 20254,600.004,615.004,515.004,600.004,570.0086,300
Mar 26, 20254,650.004,660.004,565.004,630.004,599.80110,900
Mar 25, 20254,680.004,700.004,580.004,630.004,599.8075,100
Mar 24, 20254,735.004,775.004,660.004,660.004,629.6152,200
Mar 21, 20254,760.004,800.004,720.004,735.004,704.1251,800
Mar 19, 20254,795.004,850.004,755.004,755.004,723.9952,300
Mar 18, 20254,775.004,805.004,710.004,790.004,758.7665,600
Mar 17, 20254,705.004,805.004,655.004,705.004,674.3179,600
Mar 14, 20254,615.004,680.004,545.004,565.004,535.23137,300
Mar 13, 20254,730.004,855.004,665.004,685.004,654.4578,300
Mar 12, 20254,750.004,855.004,645.004,675.004,644.5190,000
Mar 11, 20254,760.004,785.004,650.004,755.004,723.99126,600
Mar 10, 20254,710.004,895.004,610.004,865.004,833.27128,600
Mar 7, 20254,900.004,920.004,770.004,780.004,748.83120,400
Mar 6, 20255,100.005,130.004,940.004,970.004,937.59134,600
Mar 5, 20254,995.005,140.004,975.005,050.005,017.06147,100
Mar 4, 20254,900.005,030.004,870.004,925.004,892.88139,800
Mar 3, 20254,905.005,100.004,905.005,050.005,017.06122,600
Feb 28, 20254,930.004,945.004,765.004,845.004,813.40358,900
Feb 27, 20254,975.005,030.004,895.005,030.004,997.20103,500
Feb 26, 20255,020.005,040.004,830.004,940.004,907.78152,800
Feb 25, 20254,840.005,100.004,840.005,020.004,987.26150,700
Feb 21, 20254,845.005,220.004,765.004,980.004,947.52372,800
Feb 20, 20254,890.004,915.004,655.004,795.004,763.73271,600
Feb 19, 20254,615.004,980.004,530.004,915.004,882.95372,900
Feb 18, 20254,330.004,875.004,315.004,745.004,714.05634,900
Feb 17, 20254,195.004,480.004,155.004,330.004,301.76225,200
Feb 14, 20254,270.004,305.004,190.004,190.004,162.6795,600
Feb 13, 20254,160.004,370.004,150.004,265.004,237.18147,700
Feb 12, 20254,315.004,315.004,090.004,140.004,113.00186,500
Feb 10, 20254,350.004,350.004,265.004,290.004,262.02105,800
Feb 7, 20254,430.004,490.004,375.004,400.004,371.30114,900
Feb 6, 20254,185.004,510.004,180.004,435.004,406.08318,500
Feb 5, 20254,255.004,320.004,165.004,170.004,142.80239,200
Feb 4, 20254,400.004,470.004,235.004,255.004,227.25406,700
Feb 3, 20254,500.004,530.004,390.004,430.004,401.11505,200
Jan 31, 20255,440.005,490.005,340.005,380.005,344.91123,800
Jan 30, 20255,230.005,380.005,200.005,340.005,305.17109,000
Jan 29, 20255,390.005,460.005,180.005,330.005,295.24126,800
Jan 28, 20255,250.005,360.005,190.005,340.005,305.1788,500
Jan 27, 20255,420.005,470.005,320.005,410.005,374.72111,000
Jan 24, 20255,270.005,470.005,170.005,370.005,334.98107,000
Jan 23, 20255,250.005,330.005,180.005,300.005,265.43115,800
Jan 22, 20254,980.005,360.004,965.005,240.005,205.83224,200
Jan 21, 20254,945.004,985.004,830.004,910.004,877.9895,700
Jan 20, 20254,690.004,950.004,665.004,935.004,902.81123,300
Jan 17, 20254,615.004,685.004,615.004,650.004,619.6769,100
Jan 16, 20254,685.004,740.004,590.004,615.004,584.9093,300
Jan 15, 20254,680.004,780.004,645.004,685.004,654.45105,000
Jan 14, 20254,740.004,760.004,635.004,650.004,619.67134,200
Jan 10, 20254,875.004,970.004,775.004,775.004,743.8699,200
Jan 9, 20254,890.005,070.004,855.004,890.004,858.11169,100
Jan 8, 20254,975.004,990.004,855.004,890.004,858.11130,100
Jan 7, 20254,980.005,040.004,890.005,030.004,997.20139,600
Jan 6, 20254,915.004,945.004,865.004,935.004,902.8191,900
Dec 30, 20244,935.004,935.004,860.004,875.004,843.2174,000
Dec 27, 20244,900.004,985.004,900.004,955.004,922.6861,300
Dec 26, 20244,870.004,930.004,850.004,890.004,858.1189,300
Dec 25, 20244,975.004,980.004,835.004,870.004,838.2452,800
Dec 24, 20244,945.004,990.004,910.004,975.004,942.5581,800
Dec 23, 20244,850.004,890.004,795.004,885.004,853.14120,200
Dec 20, 20244,900.004,925.004,820.004,820.004,788.56117,900
Dec 19, 20244,770.004,910.004,760.004,885.004,853.1497,400
Dec 18, 20244,990.005,030.004,910.004,910.004,877.9886,400
Dec 17, 20245,060.005,090.004,935.004,995.004,962.4269,400
Dec 16, 20244,975.005,160.004,945.005,100.005,066.74143,700
Dec 13, 20245,000.005,030.004,920.004,920.004,887.91156,800
Dec 12, 20245,170.005,190.005,050.005,070.005,036.93108,500
Dec 11, 20245,110.005,140.005,060.005,130.005,096.5454,600
Dec 10, 20245,160.005,230.005,120.005,130.005,096.5477,400
Dec 9, 20245,250.005,300.005,210.005,250.005,215.7660,600
Dec 6, 20245,250.005,380.005,170.005,240.005,205.83100,000
Dec 5, 20245,400.005,430.005,280.005,280.005,245.5654,300
Dec 4, 20245,380.005,420.005,260.005,300.005,265.43104,200
Dec 3, 20245,240.005,440.005,240.005,380.005,344.9187,100
Dec 2, 20245,320.005,360.005,230.005,230.005,195.8958,400
Nov 29, 20245,320.005,380.005,290.005,320.005,285.3031,000
Nov 28, 20245,240.005,410.005,240.005,390.005,354.8544,000
Nov 27, 20245,340.005,380.005,240.005,340.005,305.1772,600
Nov 26, 20245,490.005,500.005,280.005,320.005,285.3077,600
Nov 25, 20245,500.005,550.005,410.005,490.005,454.2064,700
Nov 22, 20245,460.005,520.005,420.005,470.005,434.3356,100
Nov 21, 20245,390.005,450.005,320.005,430.005,394.5982,900
Nov 20, 20245,470.005,490.005,390.005,390.005,354.8594,900
Nov 19, 20245,530.005,580.005,480.005,500.005,464.1358,900
Nov 18, 20245,500.005,610.005,450.005,490.005,454.2055,700
Nov 15, 20245,330.005,590.005,330.005,550.005,513.8081,300
Nov 14, 20245,600.005,630.005,370.005,390.005,354.8595,100
Nov 13, 20245,470.005,580.005,450.005,510.005,474.0686,500
Nov 12, 20245,660.005,700.005,570.005,570.005,533.6789,400
Nov 11, 20245,790.005,840.005,620.005,700.005,662.8389,800
Nov 8, 20245,720.005,830.005,590.005,730.005,692.63191,900
Nov 7, 20245,490.005,670.005,430.005,520.005,484.00266,100
Nov 6, 20245,190.005,620.005,180.005,550.005,513.80656,900
Nov 5, 20245,910.005,910.005,000.005,000.004,967.391,073,400
Nov 1, 20246,040.006,050.005,940.005,940.005,901.26225,700
Oct 31, 20246,930.006,970.006,770.006,940.006,894.74140,900
Oct 30, 20246,670.006,930.006,630.006,920.006,874.87113,600
Oct 29, 20246,500.006,610.006,450.006,600.006,556.9655,300
Oct 28, 20246,350.006,540.006,270.006,520.006,477.4859,500
Oct 25, 20246,430.006,430.006,260.006,320.006,278.7871,600
Oct 24, 20246,420.006,530.006,420.006,440.006,398.0063,700
Oct 23, 20246,620.006,660.006,480.006,540.006,497.3547,000
Oct 22, 20246,750.006,770.006,600.006,640.006,596.7062,300
Oct 21, 20246,840.006,970.006,800.006,800.006,755.6550,100
Oct 18, 20246,860.006,930.006,800.006,880.006,835.1347,900
Oct 17, 20246,780.006,820.006,690.006,790.006,745.7261,100
Oct 16, 20246,860.006,990.006,720.006,870.006,825.20109,500
Oct 15, 20246,930.007,120.006,890.007,110.007,063.63107,100
Oct 11, 20246,790.006,970.006,780.006,850.006,805.3376,700
Oct 10, 20246,970.007,040.006,790.006,790.006,745.7291,600
Oct 9, 20246,850.006,900.006,710.006,810.006,765.5983,700
Oct 8, 20246,660.006,950.006,660.006,800.006,755.65157,600
Oct 7, 20246,630.006,840.006,620.006,760.006,715.91144,200
Oct 4, 20246,620.006,630.006,410.006,480.006,437.7482,700
Oct 3, 20246,600.006,710.006,520.006,620.006,576.8386,900
Oct 2, 20246,500.006,570.006,440.006,440.006,398.0075,800
Oct 1, 20246,510.006,680.006,500.006,640.006,596.7074,800
Sep 30, 20246,540.006,640.006,460.006,500.006,457.6186,600
Sep 27, 2024 30 Dividend
Sep 27, 20246,730.006,910.006,680.006,800.006,755.65106,700
Sep 26, 20246,580.006,720.006,580.006,700.006,626.5073,600
Sep 25, 20246,600.006,600.006,440.006,540.006,468.2573,500
Sep 24, 20246,610.006,610.006,420.006,550.006,478.1596,800
Sep 20, 20246,400.006,560.006,340.006,510.006,438.58114,900
Sep 19, 20246,260.006,280.006,160.006,200.006,131.9877,700
Sep 18, 20245,990.006,140.005,970.006,120.006,052.86107,100
Sep 17, 20246,110.006,110.005,770.005,850.005,785.82100,900
Sep 13, 20246,160.006,310.006,030.006,080.006,013.30108,000
Sep 12, 20246,140.006,220.006,070.006,160.006,092.4271,100
Sep 11, 20245,910.006,020.005,880.005,960.005,894.62108,000
Sep 10, 20246,090.006,160.005,900.006,010.005,944.0792,300
Sep 9, 20245,940.006,060.005,820.006,010.005,944.07228,500
Sep 6, 20246,430.006,520.006,200.006,220.006,151.77140,400
Sep 5, 20246,300.006,540.006,280.006,380.006,310.01105,900
Sep 4, 20246,670.006,680.006,330.006,400.006,329.79285,300
Sep 3, 20247,010.007,080.006,830.006,910.006,834.20132,600
Sep 2, 20247,170.007,240.006,960.007,010.006,933.10196,000
Aug 30, 20247,100.007,140.006,940.007,080.007,002.33245,800
Aug 29, 20247,470.007,510.007,040.007,050.006,972.66324,000
Aug 28, 20247,890.007,890.007,540.007,710.007,625.42163,600
Aug 27, 20248,020.008,100.007,940.007,970.007,882.5774,800
Aug 26, 20248,450.008,470.008,080.008,130.008,040.8176,800
Aug 23, 20248,230.008,620.008,230.008,480.008,386.9767,900
Aug 22, 20248,620.008,620.008,290.008,310.008,218.8481,900
Aug 21, 20248,550.008,660.008,460.008,620.008,525.4467,600
Aug 20, 20248,670.008,820.008,550.008,700.008,604.5684,400
Aug 19, 20248,740.008,970.008,560.008,640.008,545.22101,700
Aug 16, 20248,350.008,800.008,300.008,740.008,644.12175,600
Aug 15, 20247,650.008,240.007,640.008,170.008,080.37167,200
Aug 14, 20248,080.008,080.007,540.007,660.007,575.97168,500
Aug 13, 20247,860.008,200.007,860.008,080.007,991.36138,800
Aug 9, 20247,800.008,130.007,620.007,950.007,862.79206,600
Aug 8, 20247,860.007,970.007,370.007,400.007,318.82305,800
Aug 7, 20248,130.008,610.007,970.008,210.008,119.94244,100
Aug 6, 20247,690.008,650.007,690.008,470.008,377.08302,900
Aug 5, 20248,010.008,250.007,390.007,390.007,308.93227,500
Aug 2, 20248,800.009,500.008,410.008,890.008,792.47731,300
Aug 1, 20248,700.009,150.008,660.009,150.009,049.62584,800
Jul 31, 20247,170.007,650.007,130.007,650.007,566.0891,600
Jul 30, 20247,190.007,340.007,050.007,210.007,130.90129,500
Jul 29, 20247,220.007,350.007,050.007,340.007,259.48103,600
Jul 26, 20246,850.007,210.006,830.007,070.006,992.4485,800
Jul 25, 20246,900.007,040.006,880.006,880.006,804.53119,800
Jul 24, 20247,320.007,370.007,170.007,200.007,121.0166,400
Jul 23, 20247,450.007,670.007,420.007,460.007,378.1684,500
Jul 22, 20247,530.007,540.007,320.007,320.007,239.7066,900
Jul 19, 20247,500.007,780.007,460.007,600.007,516.6388,900
Jul 18, 20247,880.007,930.007,530.007,570.007,486.96192,000
Jul 17, 20248,440.008,560.008,210.008,220.008,129.8362,700
Jul 16, 20248,140.008,590.008,140.008,480.008,386.97131,300
Jul 12, 20248,190.008,310.008,100.008,110.008,021.0372,300
Jul 11, 20248,420.008,420.008,170.008,340.008,248.5196,000
Jul 10, 20248,330.008,430.008,120.008,270.008,179.28159,200
Jul 9, 20248,330.008,550.008,330.008,480.008,386.9776,300
Jul 8, 20248,320.008,390.008,210.008,330.008,238.6272,300
Jul 5, 20248,690.008,750.008,340.008,400.008,307.85120,900
Jul 4, 20248,530.008,850.008,480.008,740.008,644.12148,600
Jul 3, 20248,330.008,490.008,170.008,490.008,396.8699,000
Jul 2, 20248,190.008,360.008,120.008,290.008,199.0690,100
Jul 1, 20248,050.008,190.007,990.008,140.008,050.7088,900
Jun 28, 20248,090.008,170.007,920.008,030.007,941.9193,200
Jun 27, 20247,940.008,060.007,850.008,050.007,961.6953,200
Jun 26, 20247,950.008,160.007,790.007,970.007,882.57105,900
Jun 25, 20247,740.007,980.007,660.007,950.007,862.7992,600
Jun 24, 20247,800.007,910.007,720.007,770.007,684.7656,900
Jun 21, 20247,910.008,060.007,790.007,820.007,734.21104,900
Jun 20, 20247,840.008,130.007,840.007,910.007,823.2384,100
Jun 19, 20248,130.008,210.007,850.007,900.007,813.3476,800
Jun 18, 20248,170.008,240.008,050.008,130.008,040.8181,100
Jun 17, 20247,980.008,060.007,880.008,020.007,932.0285,100
Jun 14, 20248,010.008,380.008,000.008,230.008,139.72178,000
Jun 13, 20247,890.008,100.007,780.007,900.007,813.34117,700
Jun 12, 20247,730.007,830.007,700.007,790.007,704.5429,500
Jun 11, 20247,880.007,940.007,740.007,790.007,704.5472,000
Jun 10, 20247,350.007,830.007,320.007,820.007,734.2185,900
Jun 7, 20247,600.007,680.007,390.007,440.007,358.3861,800
Jun 6, 20247,670.007,850.007,510.007,540.007,457.2884,000
Jun 5, 20247,490.007,730.007,490.007,630.007,546.3094,800
Jun 4, 20247,360.007,740.007,280.007,680.007,595.75152,100
Jun 3, 20247,330.007,350.007,180.007,350.007,269.3753,000
May 31, 20246,900.007,300.006,890.007,300.007,219.92100,100
May 30, 20246,900.007,000.006,820.006,920.006,844.0991,300
May 29, 20247,190.007,190.006,990.007,020.006,942.9976,600
May 28, 20247,330.007,430.007,160.007,180.007,101.2364,600
May 27, 20247,440.007,550.007,170.007,320.007,239.70146,100
May 24, 20246,890.007,490.006,840.007,430.007,348.49211,200
May 23, 20247,000.007,160.006,920.007,040.006,962.7777,400
May 22, 20247,050.007,050.006,880.006,950.006,873.7694,200
May 21, 20247,290.007,310.007,060.007,060.006,982.5592,500
May 20, 20247,310.007,430.007,280.007,380.007,299.0461,800
May 17, 20247,200.007,360.007,140.007,310.007,229.8143,000
May 16, 20247,250.007,350.007,120.007,270.007,190.2560,600
May 15, 20247,250.007,440.007,240.007,260.007,180.3677,700
May 14, 20247,340.007,430.007,220.007,250.007,170.4761,000
May 13, 20247,350.007,440.007,200.007,420.007,338.60102,400
May 10, 20247,600.007,660.007,350.007,350.007,269.37101,400
May 9, 20247,490.007,690.007,440.007,610.007,526.52115,600
May 8, 20247,780.007,800.007,530.007,530.007,447.39152,900
May 7, 20247,900.007,940.007,620.007,930.007,843.01188,900
May 2, 20248,150.008,290.007,740.007,770.007,684.76310,400
May 1, 20248,560.008,560.008,020.008,300.008,208.95532,800
Apr 30, 20248,420.008,840.008,390.008,710.008,614.45273,500