kabutan

en Inc.(4849) Historical

4849
TSE Prime
en Inc.
1,441
JPY
-31
(-2.11%)
Dec 5, 3:30 pm JST
9.32
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,440.4
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,514 1,525 1,436 1,441 -72 -4.76% 878,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,513 +5.07% 1,487 987,600 150,900 99,400 0.66
Nov 21, 2025 1,440 +5.26% 1,408 2,710,000 114,100 110,000 0.96
Nov 14, 2025 1,368 -9.34% 1,462 1,446,200 101,100 140,100 1.39
Nov 7, 2025 1,509 -3.08% 1,506 698,400 108,300 84,100 0.78
Oct 31, 2025 1,557 -2.50% 1,568 956,100 114,200 73,000 0.64
Oct 24, 2025 1,597 +3.97% 1,605 692,200 123,100 65,000 0.53
Oct 17, 2025 1,536 -6.00% 1,574 1,011,300 121,300 64,700 0.53
Oct 10, 2025 1,634 +1.81% 1,628 1,320,700 124,000 66,300 0.53
Oct 3, 2025 1,605 -3.14% 1,610 1,102,400 119,900 81,000 0.68
Sep 26, 2025 1,657 -2.41% 1,661 587,000 119,400 66,100 0.55
Sep 19, 2025 1,698 -2.80% 1,724 406,900 122,300 63,400 0.52
Sep 12, 2025 1,747 -3.21% 1,773 422,500 121,000 60,600 0.50
Sep 5, 2025 1,805 +2.21% 1,792 523,200 121,000 66,600 0.55
Aug 29, 2025 1,766 -0.79% 1,764 732,600 121,100 65,800 0.54
Aug 22, 2025 1,780 +2.12% 1,780 717,700 121,500 73,500 0.60
Aug 15, 2025 1,743 -2.35% 1,746 557,600 118,100 71,500 0.61
Aug 8, 2025 1,785 -0.67% 1,762 1,327,300 123,000 65,300 0.53
Aug 1, 2025 1,797 +2.80% 1,766 673,200 120,100 68,400 0.57
Jul 25, 2025 1,748 +2.40% 1,729 512,900 132,500 78,500 0.59
Jul 18, 2025 1,707 -1.90% 1,707 949,600 134,900 85,600 0.63