TYO:6961
ENPLAS CORPORATION Stock Price (Quote)
JP¥7,530.00
-400.00 (-5.04%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥6.10 | JP¥80.02 | Wednesday, 8th May 2024 6961.T stock ended at JP¥7,530.00. This is 5.04% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.59% from a day low at JP¥7,530.00 to a day high of JP¥7,800.00. |
| 90 days | JP¥71.43 | JP¥25.28 | |
| 52 weeks | JP¥0.340 | JP¥25.28 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | JP¥7,780.00 | JP¥7,800.00 | JP¥7,530.00 | JP¥7,530.00 | 152 900 |
| May 07, 2024 | JP¥7,900.00 | JP¥7,940.00 | JP¥7,620.00 | JP¥7,930.00 | 188 900 |
| May 02, 2024 | JP¥8,150.00 | JP¥8,290.00 | JP¥7,740.00 | JP¥7,770.00 | 310 400 |
| May 01, 2024 | JP¥8,560.00 | JP¥8,560.00 | JP¥8,020.00 | JP¥8,300.00 | 532 800 |
| Apr 30, 2024 | JP¥8,420.00 | JP¥8,840.00 | JP¥8,390.00 | JP¥8,710.00 | 273 500 |
| Apr 26, 2024 | JP¥8,430.00 | JP¥8,820.00 | JP¥8,380.00 | JP¥8,480.00 | 328 200 |
| Apr 25, 2024 | JP¥8,160.00 | JP¥8,630.00 | JP¥8,120.00 | JP¥8,420.00 | 334 700 |
| Apr 24, 2024 | JP¥8,100.00 | JP¥8,460.00 | JP¥8,100.00 | JP¥8,330.00 | 329 900 |
| Apr 23, 2024 | JP¥7,850.00 | JP¥8,090.00 | JP¥7,650.00 | JP¥8,000.00 | 256 100 |
| Apr 22, 2024 | JP¥7,220.00 | JP¥7,700.00 | JP¥7,110.00 | JP¥7,700.00 | 272 600 |
| Apr 19, 2024 | JP¥7,620.00 | JP¥7,770.00 | JP¥7,090.00 | JP¥7,220.00 | 261 800 |
| Apr 18, 2024 | JP¥7,330.00 | JP¥7,870.00 | JP¥7,270.00 | JP¥7,720.00 | 282 900 |
| Apr 17, 2024 | JP¥7,240.00 | JP¥7,970.00 | JP¥7,200.00 | JP¥7,630.00 | 465 700 |
| Apr 16, 2024 | JP¥7,230.00 | JP¥7,250.00 | JP¥7,050.00 | JP¥7,090.00 | 139 200 |
| Apr 15, 2024 | JP¥7,330.00 | JP¥7,330.00 | JP¥7,000.00 | JP¥7,120.00 | 178 300 |
| Apr 12, 2024 | JP¥7,350.00 | JP¥7,380.00 | JP¥7,030.00 | JP¥7,330.00 | 286 200 |
| Apr 11, 2024 | JP¥7,100.00 | JP¥7,370.00 | JP¥7,020.00 | JP¥7,120.00 | 376 000 |
| Apr 10, 2024 | JP¥7,030.00 | JP¥7,350.00 | JP¥6,940.00 | JP¥7,100.00 | 270 400 |
| Apr 09, 2024 | JP¥7,020.00 | JP¥7,020.00 | JP¥6,860.00 | JP¥6,930.00 | 79 700 |
| Apr 08, 2024 | JP¥6,980.00 | JP¥7,080.00 | JP¥6,820.00 | JP¥6,980.00 | 136 400 |
| Apr 05, 2024 | JP¥6,810.00 | JP¥6,890.00 | JP¥6,670.00 | JP¥6,780.00 | 231 800 |
| Apr 04, 2024 | JP¥7,010.00 | JP¥7,430.00 | JP¥6,890.00 | JP¥7,000.00 | 304 000 |
| Apr 03, 2024 | JP¥7,040.00 | JP¥7,040.00 | JP¥6,740.00 | JP¥6,840.00 | 185 500 |
| Apr 02, 2024 | JP¥7,520.00 | JP¥7,520.00 | JP¥7,040.00 | JP¥7,090.00 | 171 400 |
| Apr 01, 2024 | JP¥7,490.00 | JP¥7,620.00 | JP¥7,300.00 | JP¥7,410.00 | 160 300 |
