en Inc.(4849) Historical

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 12, 2025	1,466	1,471	1,456	1,461	+13	+0.90%	165,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	1,466	1,479	1,439	1,448	+10	+0.70%	137,300
Dec 10, 2025	1,428	1,444	1,428	1,438	+10	+0.70%	121,200
Dec 9, 2025	1,445	1,454	1,421	1,428	-17	-1.18%	151,500
Dec 8, 2025	1,441	1,449	1,435	1,445	+4	+0.28%	130,400
Dec 5, 2025	1,463	1,474	1,436	1,441	-31	-2.11%	165,700
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