Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Enshu Truck Co.,Ltd. (9057.T)

Compare
2,682.00
-81.00
(-2.93%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,750.002,750.002,603.002,682.002,682.009,700
Apr 3, 20252,793.002,793.002,732.002,763.002,763.002,400
Apr 2, 20252,799.002,799.002,763.002,793.002,793.002,100
Apr 1, 20252,819.002,819.002,755.002,798.002,798.001,800
Mar 31, 20252,790.002,790.002,716.002,769.002,769.006,000
Mar 28, 2025 47.00 Dividend
Mar 28, 20252,799.002,845.002,795.002,807.002,807.005,300
Mar 27, 20252,851.002,870.002,838.002,860.002,813.004,700
Mar 26, 20252,866.002,896.002,866.002,866.002,818.903,000
Mar 25, 20252,854.002,889.002,854.002,889.002,841.524,000
Mar 24, 20252,911.002,911.002,856.002,856.002,809.071,800
Mar 21, 20252,869.002,916.002,850.002,911.002,863.164,800
Mar 19, 20252,851.002,869.002,830.002,869.002,821.857,200
Mar 18, 20252,851.002,851.002,845.002,851.002,804.153,700
Mar 17, 20252,850.002,850.002,828.002,828.002,781.531,300
Mar 14, 20252,827.002,841.002,820.002,821.002,774.642,000
Mar 13, 20252,870.002,870.002,823.002,823.002,776.611,800
Mar 12, 20252,847.002,870.002,810.002,870.002,822.843,800
Mar 11, 20252,886.002,886.002,835.002,847.002,800.213,700
Mar 10, 20252,894.002,900.002,862.002,888.002,840.541,900
Mar 7, 20252,897.002,900.002,869.002,894.002,846.442,200
Mar 6, 20252,972.002,972.002,920.002,930.002,881.855,100
Mar 5, 20252,964.002,972.002,890.002,972.002,923.162,300
Mar 4, 20252,959.002,974.002,878.002,964.002,915.295,600
Mar 3, 20252,833.002,979.002,833.002,976.002,927.0912,100
Feb 28, 20252,826.002,826.002,782.002,820.002,773.664,200
Feb 27, 20252,824.002,825.002,803.002,820.002,773.665,400
Feb 26, 20252,825.002,825.002,752.002,790.002,744.153,000
Feb 25, 20252,850.002,870.002,721.002,808.002,761.8523,100
Feb 21, 20252,700.002,709.002,700.002,709.002,664.48600
Feb 20, 20252,675.002,708.002,675.002,708.002,663.50800
Feb 19, 20252,670.002,716.002,670.002,700.002,655.633,500
Feb 18, 20252,715.002,715.002,664.002,676.002,632.021,400
Feb 17, 20252,700.002,715.002,692.002,715.002,670.383,200
Feb 14, 20252,700.002,700.002,676.002,685.002,640.881,100
Feb 13, 20252,717.002,717.002,656.002,700.002,655.634,500
Feb 12, 20252,665.002,710.002,661.002,710.002,665.466,800
Feb 10, 20252,636.002,660.002,629.002,656.002,612.352,900
Feb 7, 20252,623.002,624.002,614.002,617.002,573.991,700
Feb 6, 20252,646.002,681.002,613.002,626.002,582.856,000
Feb 5, 20252,643.002,749.002,608.002,613.002,570.0637,800
Feb 4, 20252,627.002,632.002,593.002,625.002,581.8616,300
Feb 3, 20252,631.002,631.002,593.002,600.002,557.2710,300
Jan 31, 20252,619.002,619.002,594.002,618.002,574.986,800
Jan 30, 20252,630.002,630.002,596.002,620.002,576.944,000
Jan 29, 20252,628.002,628.002,610.002,621.002,577.931,600
Jan 28, 20252,636.002,636.002,615.002,621.002,577.933,100
Jan 27, 20252,638.002,640.002,625.002,640.002,596.622,700
Jan 24, 20252,620.002,639.002,602.002,639.002,595.633,800
Jan 23, 20252,604.002,612.002,604.002,612.002,569.08300
Jan 22, 20252,600.002,602.002,600.002,602.002,559.24800
Jan 21, 20252,600.002,600.002,566.002,599.002,556.292,900
Jan 20, 20252,598.002,604.002,598.002,600.002,557.27400
Jan 17, 20252,597.002,598.002,594.002,594.002,551.374,400
Jan 16, 20252,622.002,632.002,597.002,597.002,554.326,600
Jan 15, 20252,600.002,603.002,582.002,602.002,559.242,000
Jan 14, 20252,600.002,630.002,578.002,605.002,562.195,000
Jan 10, 20252,610.002,612.002,600.002,605.002,562.191,900
Jan 9, 20252,646.002,646.002,610.002,610.002,567.115,300
Jan 8, 20252,630.002,630.002,608.002,614.002,571.041,800
Jan 7, 20252,600.002,619.002,583.002,600.002,557.276,200
Jan 6, 20252,590.002,596.002,542.002,585.002,542.524,400
Dec 30, 20242,530.002,558.002,500.002,523.002,481.549,500
Dec 27, 20242,501.002,518.002,500.002,500.002,458.922,500
Dec 26, 20242,510.002,529.002,475.002,500.002,458.923,000
Dec 25, 20242,504.002,505.002,491.002,504.002,462.852,100
Dec 24, 20242,514.002,514.002,504.002,504.002,462.851,000
Dec 23, 20242,510.002,514.002,480.002,514.002,472.694,400
Dec 20, 20242,524.002,525.002,504.002,504.002,462.852,000
Dec 19, 20242,492.002,510.002,479.002,504.002,462.852,500
Dec 18, 20242,489.002,500.002,479.002,479.002,438.263,200
Dec 17, 20242,480.002,485.002,474.002,478.002,437.284,000
Dec 16, 20242,470.002,480.002,446.002,474.002,433.346,800
Dec 13, 20242,467.002,468.002,467.002,468.002,427.44500
Dec 12, 20242,472.002,482.002,465.002,466.002,425.473,100
Dec 11, 20242,456.002,456.002,444.002,449.002,408.75900
Dec 10, 20242,449.002,464.002,444.002,444.002,403.841,900
Dec 9, 20242,444.002,465.002,441.002,465.002,424.491,900
Dec 6, 20242,458.002,460.002,458.002,460.002,419.57500
Dec 5, 20242,462.002,462.002,438.002,458.002,417.612,400
Dec 4, 20242,464.002,464.002,435.002,445.002,404.821,600
Dec 3, 20242,456.002,465.002,445.002,451.002,410.722,000
Dec 2, 20242,458.002,458.002,430.002,446.002,405.801,000
Nov 29, 20242,440.002,440.002,420.002,426.002,386.133,700
Nov 28, 20242,423.002,455.002,423.002,440.002,399.90500
Nov 27, 20242,455.002,455.002,432.002,432.002,392.031,200
Nov 26, 20242,422.002,440.002,417.002,432.002,392.031,000
Nov 25, 20242,430.002,430.002,425.002,427.002,387.12300
Nov 22, 20242,430.002,435.002,424.002,435.002,394.981,400
Nov 21, 20242,435.002,435.002,435.002,435.002,394.98200
Nov 20, 20242,432.002,435.002,432.002,435.002,394.98200
Nov 19, 20242,427.002,456.002,427.002,430.002,390.072,300
Nov 18, 20242,432.002,439.002,430.002,430.002,390.07400
Nov 15, 20242,450.002,450.002,411.002,432.002,392.032,800
Nov 14, 20242,450.002,450.002,441.002,441.002,400.89400
Nov 13, 20242,442.002,450.002,442.002,450.002,409.741,500
Nov 12, 20242,445.002,476.002,442.002,442.002,401.872,200
Nov 11, 20242,444.002,450.002,415.002,442.002,401.87900
Nov 8, 20242,420.002,443.002,396.002,442.002,401.879,600
Nov 7, 20242,496.002,560.002,403.002,442.002,401.8721,600
Nov 6, 20242,497.002,497.002,450.002,470.002,429.412,800
Nov 5, 20242,474.002,491.002,442.002,470.002,429.411,300
Nov 1, 20242,433.002,458.002,401.002,438.002,397.934,400
Oct 31, 20242,407.002,467.002,403.002,458.002,417.612,000
Oct 30, 20242,436.002,436.002,403.002,405.002,365.481,400
Oct 29, 20242,439.002,439.002,401.002,436.002,395.973,400
Oct 28, 20242,390.002,441.002,390.002,441.002,400.89600
Oct 25, 20242,400.002,400.002,381.002,388.002,348.767,800
Oct 24, 20242,420.002,420.002,358.002,420.002,380.238,500
Oct 23, 20242,432.002,432.002,421.002,421.002,381.213,600
Oct 22, 20242,436.002,459.002,430.002,459.002,418.592,800
Oct 21, 20242,438.002,439.002,436.002,438.002,397.933,100
Oct 18, 20242,440.002,490.002,436.002,438.002,397.933,100
Oct 17, 20242,455.002,471.002,430.002,469.002,428.433,600
Oct 16, 20242,443.002,493.002,443.002,443.002,402.851,800
Oct 15, 20242,458.002,490.002,446.002,449.002,408.75600
Oct 11, 20242,464.002,464.002,445.002,445.002,404.823,700
Oct 10, 20242,479.002,490.002,471.002,471.002,430.39500
Oct 9, 20242,470.002,473.002,451.002,451.002,410.723,800
Oct 8, 20242,473.002,474.002,473.002,473.002,432.361,800
Oct 7, 20242,501.002,510.002,472.002,498.002,456.952,800
Oct 4, 20242,498.002,498.002,498.002,498.002,456.95600
Oct 3, 20242,526.002,533.002,490.002,490.002,449.081,800
Oct 2, 20242,545.002,545.002,495.002,495.002,454.001,900
Oct 1, 20242,536.002,536.002,453.002,529.002,487.446,200
Sep 30, 20242,467.002,531.002,420.002,531.002,489.413,200
Sep 27, 2024 47.00 Dividend
Sep 27, 20242,509.002,515.002,461.002,467.002,426.46700
Sep 26, 20242,531.002,543.002,502.002,543.002,454.981,500
Sep 25, 20242,499.002,529.002,493.002,529.002,441.472,000
Sep 24, 20242,497.002,497.002,481.002,481.002,395.13500
Sep 20, 20242,498.002,498.002,495.002,495.002,408.64200
Sep 19, 20242,498.002,499.002,431.002,483.002,397.065,900
Sep 18, 20242,461.002,483.002,444.002,483.002,397.062,400
Sep 17, 20242,472.002,499.002,429.002,437.002,352.651,200
Sep 13, 20242,433.002,483.002,433.002,467.002,381.61500
Sep 12, 20242,419.002,458.002,413.002,430.002,345.891,300
Sep 11, 20242,427.002,427.002,399.002,409.002,325.62900
Sep 10, 20242,427.002,435.002,427.002,427.002,343.00800
Sep 9, 20242,355.002,440.002,355.002,427.002,343.005,100
Sep 6, 20242,451.002,460.002,446.002,446.002,361.341,600
Sep 5, 20242,479.002,479.002,409.002,460.002,374.857,400
Sep 4, 20242,485.002,510.002,450.002,461.002,375.824,000
Sep 3, 20242,538.002,538.002,493.002,504.002,417.331,100
Sep 2, 20242,543.002,549.002,486.002,495.002,408.641,900
Aug 30, 20242,525.002,530.002,483.002,529.002,441.471,400
Aug 29, 20242,517.002,517.002,480.002,516.002,428.92900
Aug 28, 20242,525.002,525.002,480.002,480.002,394.161,300
Aug 27, 20242,479.002,525.002,479.002,523.002,435.671,900
Aug 26, 20242,450.002,480.002,450.002,479.002,393.202,100
Aug 23, 20242,450.002,459.002,448.002,449.002,364.24800
Aug 22, 20242,451.002,464.002,448.002,448.002,363.272,200
Aug 21, 20242,475.002,483.002,451.002,451.002,366.171,500
Aug 20, 20242,453.002,500.002,430.002,481.002,395.131,500
Aug 19, 20242,440.002,453.002,428.002,439.002,354.583,700
Aug 16, 20242,449.002,449.002,410.002,440.002,355.555,200
Aug 15, 20242,421.002,436.002,421.002,426.002,342.031,700
Aug 14, 20242,411.002,447.002,411.002,421.002,337.201,500
Aug 13, 20242,444.002,511.002,440.002,461.002,375.823,200
Aug 9, 20242,465.002,465.002,400.002,444.002,359.412,700
Aug 8, 20242,351.002,461.002,342.002,445.002,360.373,800
Aug 7, 20242,249.002,380.002,249.002,351.002,269.638,000
Aug 6, 20242,340.002,390.002,270.002,299.002,219.4322,800
Aug 5, 20242,399.002,399.002,050.002,140.002,065.9335,300
Aug 2, 20242,529.002,529.002,440.002,440.002,355.5520,500
Aug 1, 20242,615.002,615.002,540.002,596.002,506.155,600
Jul 31, 20242,594.002,622.002,541.002,619.002,528.353,000
Jul 30, 20242,624.002,624.002,586.002,601.002,510.971,600
Jul 29, 20242,600.002,600.002,571.002,595.002,505.181,300
Jul 26, 20242,550.002,581.002,537.002,543.002,454.983,200
Jul 25, 20242,576.002,601.002,550.002,550.002,461.747,300
Jul 24, 20242,594.002,603.002,594.002,603.002,512.91700
Jul 23, 20242,605.002,608.002,600.002,608.002,517.733,700
Jul 22, 20242,612.002,614.002,592.002,608.002,517.735,600
Jul 19, 20242,622.002,630.002,613.002,613.002,522.562,300
Jul 18, 20242,602.002,644.002,600.002,622.002,531.255,900
Jul 17, 20242,610.002,639.002,605.002,617.002,526.425,700
Jul 16, 20242,631.002,631.002,616.002,616.002,525.463,400
Jul 12, 20242,630.002,668.002,630.002,641.002,549.591,200
Jul 11, 20242,650.002,678.002,644.002,644.002,552.492,300
Jul 10, 20242,659.002,680.002,615.002,650.002,558.285,400
Jul 9, 20242,657.002,686.002,657.002,658.002,566.003,700
Jul 8, 20242,694.002,695.002,656.002,656.002,564.074,500
Jul 5, 20242,690.002,700.002,659.002,663.002,570.834,700
Jul 4, 20242,730.002,730.002,687.002,710.002,616.205,500
Jul 3, 20242,721.002,721.002,677.002,718.002,623.923,100
Jul 2, 20242,700.002,712.002,685.002,708.002,614.272,200
Jul 1, 20242,700.002,700.002,661.002,688.002,594.964,100
Jun 28, 20242,717.002,717.002,667.002,695.002,601.724,100
Jun 27, 20242,709.002,718.002,666.002,677.002,584.345,700
Jun 26, 20242,719.002,719.002,690.002,690.002,596.894,500
Jun 25, 20242,715.002,720.002,682.002,710.002,616.206,800
Jun 24, 20242,675.002,710.002,650.002,710.002,616.2010,000
Jun 21, 20242,700.002,719.002,671.002,690.002,596.896,600
Jun 20, 20242,699.002,708.002,675.002,687.002,594.006,800
Jun 19, 20242,685.002,695.002,665.002,695.002,601.726,100
Jun 18, 20242,676.002,684.002,656.002,684.002,591.105,000
Jun 17, 20242,690.002,690.002,654.002,660.002,567.935,600
Jun 14, 20242,657.002,696.002,657.002,680.002,587.242,300
Jun 13, 20242,683.002,683.002,602.002,656.002,564.075,600
Jun 12, 20242,680.002,684.002,650.002,683.002,590.142,800
Jun 11, 20242,675.002,684.002,658.002,684.002,591.103,100
Jun 10, 20242,653.002,680.002,652.002,675.002,582.413,800
Jun 7, 20242,648.002,675.002,628.002,645.002,553.455,500
Jun 6, 20242,620.002,648.002,589.002,648.002,556.353,600
Jun 5, 20242,605.002,617.002,578.002,617.002,526.4212,300
Jun 4, 20242,600.002,600.002,579.002,599.002,509.044,000
Jun 3, 20242,608.002,608.002,579.002,579.002,489.742,000
May 31, 20242,552.002,589.002,549.002,589.002,499.392,900
May 30, 20242,592.002,592.002,552.002,552.002,463.675,200
May 29, 20242,615.002,618.002,592.002,592.002,502.291,600
May 28, 20242,612.002,618.002,590.002,618.002,527.391,600
May 27, 20242,615.002,615.002,565.002,612.002,521.594,600
May 24, 20242,600.002,600.002,571.002,571.002,482.011,300
May 23, 20242,570.002,600.002,570.002,600.002,510.012,300
May 22, 20242,580.002,588.002,561.002,576.002,486.843,500
May 21, 20242,587.002,588.002,580.002,580.002,490.703,900
May 20, 20242,533.002,580.002,533.002,580.002,490.705,000
May 17, 20242,512.002,535.002,510.002,513.002,426.021,400
May 16, 20242,514.002,571.002,513.002,535.002,447.262,100
May 15, 20242,551.002,553.002,465.002,530.002,442.4314,700
May 14, 20242,551.002,599.002,551.002,599.002,509.042,400
May 13, 20242,550.002,570.002,513.002,570.002,481.053,200
May 10, 20242,621.002,655.002,500.002,535.002,447.2619,300
May 9, 20242,601.002,611.002,545.002,590.002,500.356,900
May 8, 20242,600.002,601.002,587.002,601.002,510.973,600
May 7, 20242,618.002,618.002,561.002,600.002,510.015,800
May 2, 20242,578.002,599.002,557.002,599.002,509.044,300
May 1, 20242,558.002,570.002,541.002,570.002,481.052,600
Apr 30, 20242,550.002,559.002,534.002,559.002,470.431,700
Apr 26, 20242,530.002,560.002,530.002,550.002,461.741,500
Apr 25, 20242,550.002,550.002,550.002,550.002,461.741,200
Apr 24, 20242,533.002,544.002,533.002,544.002,455.951,000
Apr 23, 20242,527.002,533.002,505.002,533.002,445.331,500
Apr 22, 20242,513.002,520.002,495.002,518.002,430.853,900
Apr 19, 20242,540.002,540.002,460.002,514.002,426.9910,100
Apr 18, 20242,512.002,545.002,512.002,545.002,456.912,500
Apr 17, 20242,544.002,544.002,512.002,512.002,425.051,400
Apr 16, 20242,573.002,573.002,500.002,508.002,421.194,200
Apr 15, 20242,542.002,575.002,542.002,575.002,485.874,000
Apr 12, 20242,542.002,547.002,540.002,542.002,454.021,100
Apr 11, 20242,550.002,566.002,536.002,539.002,451.122,600
Apr 10, 20242,552.002,560.002,552.002,552.002,463.67900
Apr 9, 20242,561.002,587.002,552.002,552.002,463.672,400
Apr 8, 20242,560.002,585.002,560.002,564.002,475.252,600
Apr 5, 20242,548.002,548.002,530.002,544.002,455.952,600
Apr 4, 20242,588.002,588.002,535.002,554.002,465.603,000