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
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% 1,043,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,450 1,514 1,446 1,513 +73 +5.07% 987,600
Nov 21, 2025 1,370 1,459 1,316 1,440 +72 +5.26% 2,710,000
Nov 14, 2025 1,511 1,552 1,359 1,368 -141 -9.34% 1,446,200
Nov 7, 2025 1,557 1,557 1,478 1,509 -48 -3.08% 698,400
Oct 31, 2025 1,617 1,642 1,525 1,557 -40 -2.50% 956,100
Oct 24, 2025 1,563 1,641 1,552 1,597 +61 +3.97% 692,200
Oct 17, 2025 1,611 1,627 1,527 1,536 -98 -6.00% 1,011,300
Oct 10, 2025 1,625 1,672 1,607 1,634 +29 +1.81% 1,320,700
Oct 3, 2025 1,660 1,660 1,551 1,605 -52 -3.14% 1,102,400
Sep 26, 2025 1,696 1,703 1,632 1,657 -41 -2.41% 587,000
Sep 19, 2025 1,738 1,753 1,691 1,698 -49 -2.80% 406,900
Sep 12, 2025 1,805 1,825 1,742 1,747 -58 -3.21% 422,500
Sep 5, 2025 1,762 1,815 1,762 1,805 +39 +2.21% 523,200
Aug 29, 2025 1,780 1,791 1,737 1,766 -14 -0.79% 732,600
Aug 22, 2025 1,730 1,840 1,715 1,780 +37 +2.12% 717,700
Aug 15, 2025 1,775 1,775 1,714 1,743 -42 -2.35% 557,600
Aug 8, 2025 1,747 1,804 1,696 1,785 -12 -0.67% 1,327,300
Aug 1, 2025 1,755 1,809 1,723 1,797 +49 +2.80% 673,200
Jul 25, 2025 1,687 1,759 1,683 1,748 +41 +2.40% 512,900
Jul 18, 2025 1,731 1,748 1,659 1,707 -33 -1.90% 949,600