kabutan

en Inc.(4849) Historical

4849
TSE Prime
en Inc.
1,437
JPY
-35
(-2.38%)
Dec 5, 2:54 pm JST
9.33
USD
Dec 5, 12:55 am EST
Result
PTS
outside of trading hours
1,440.7
Dec 5, 2:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2024
2,252 JPY
52 Week Low Nov 17, 2025
1,316 JPY
Yearly High Jan 6, 2025
2,125 JPY
Yearly Low Nov 17, 2025
1,316 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,463 1,474 1,436 1,437 -35 -2.38% 104,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,446 1,478 1,445 1,472 +14 +0.96% 130,800
Dec 3, 2025 1,451 1,468 1,446 1,458 +7 +0.48% 256,300
Dec 2, 2025 1,487 1,489 1,444 1,451 -25 -1.69% 138,000
Dec 1, 2025 1,514 1,525 1,460 1,476 -37 -2.45% 187,300
Nov 28, 2025 1,480 1,514 1,479 1,513 +18 +1.20% 215,000
Nov 27, 2025 1,487 1,504 1,476 1,495 +6 +0.40% 214,100
Nov 26, 2025 1,462 1,495 1,460 1,489 +16 +1.09% 231,400
Nov 25, 2025 1,450 1,489 1,446 1,473 +33 +2.29% 327,100
Nov 21, 2025 1,419 1,459 1,414 1,440 +21 +1.48% 1,350,000
Nov 20, 2025 1,399 1,430 1,397 1,419 +40 +2.90% 306,100
Nov 19, 2025 1,374 1,395 1,364 1,379 +2 +0.15% 322,500
Nov 18, 2025 1,368 1,387 1,362 1,377 +35 +2.61% 304,100
Nov 17, 2025 1,370 1,374 1,316 1,342 -26 -1.90% 427,300
Nov 14, 2025 1,451 1,480 1,359 1,368 -164 -10.70% 626,400
Nov 13, 2025 1,539 1,552 1,522 1,532 +8 +0.52% 283,400
Nov 12, 2025 1,502 1,526 1,493 1,524 +23 +1.53% 188,700
Nov 11, 2025 1,505 1,508 1,484 1,501 -11 -0.73% 155,000
Nov 10, 2025 1,511 1,520 1,499 1,512 +3 +0.20% 192,700
Nov 7, 2025 1,486 1,509 1,484 1,509 +23 +1.55% 168,700
Nov 6, 2025 1,500 1,507 1,478 1,486 -19 -1.26% 218,000