en Inc.(4849) Historical

52 Week High Aug 21, 2025

1,840 JPY

52 Week Low Mar 4, 2026

1,131 JPY

Yearly High Jan 6, 2025

2,125 JPY

Yearly Low Mar 4, 2026

1,131 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,167	1,196	1,165	1,191	+9	+0.76%	180,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,167	1,187	1,162	1,182	-14	-1.17%	169,100
Mar 11, 2026	1,188	1,207	1,186	1,196	-2	-0.17%	194,700
Mar 10, 2026	1,194	1,214	1,184	1,198	+24	+2.04%	236,800
Mar 9, 2026	1,162	1,180	1,155	1,174	-18	-1.51%	233,700
Mar 6, 2026	1,173	1,196	1,161	1,192	+24	+2.05%	168,400
Mar 5, 2026	1,162	1,178	1,147	1,168	+24	+2.10%	280,200
Mar 4, 2026	1,150	1,155	1,131	1,144	0	0.00%	339,700
Mar 3, 2026	1,170	1,171	1,140	1,144	-42	-3.54%	439,200
Mar 2, 2026	1,220	1,222	1,181	1,186	-55	-4.43%	264,000
Feb 27, 2026	1,246	1,253	1,223	1,241	+25	+2.06%	311,800
Feb 26, 2026	1,185	1,232	1,182	1,216	+48	+4.11%	419,900
Feb 25, 2026	1,142	1,185	1,142	1,168	+18	+1.57%	383,500
Feb 24, 2026	1,188	1,194	1,144	1,150	-55	-4.56%	394,000
Feb 20, 2026	1,224	1,247	1,195	1,205	-47	-3.75%	344,100
Feb 19, 2026	1,240	1,258	1,233	1,252	+22	+1.79%	267,000
Feb 18, 2026	1,222	1,230	1,208	1,230	+7	+0.57%	265,400
Feb 17, 2026	1,240	1,252	1,205	1,223	-17	-1.37%	305,200
Feb 16, 2026	1,244	1,253	1,174	1,240	+2	+0.16%	582,500
Feb 13, 2026	1,364	1,387	1,229	1,238	-186	-13.06%	647,300
Feb 12, 2026	1,437	1,446	1,408	1,424	-43	-2.93%	353,900