kabutan

en Inc.(4849) Historical

4849
TSE Prime
en Inc.
1,429
JPY
-6
(-0.42%)
Jan 29, 3:30 pm JST
9.34
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 30, 2025
2,060 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
Jan 29, 2026 1,505 1,509 1,400 1,429 -85 -5.61% 699,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 1,523 1,545 1,474 1,514 -16 -1.05% 805,400
Jan 16, 2026 1,553 1,559 1,504 1,530 -20 -1.29% 854,200
Jan 9, 2026 1,532 1,575 1,516 1,550 +9 +0.58% 573,300
Dec 30, 2025 1,558 1,562 1,538 1,541 -5 -0.32% 223,500
Dec 26, 2025 1,550 1,551 1,512 1,546 +17 +1.11% 543,700
Dec 19, 2025 1,460 1,562 1,450 1,529 +68 +4.65% 1,204,500
Dec 12, 2025 1,441 1,479 1,421 1,461 +20 +1.39% 705,800
Dec 5, 2025 1,514 1,525 1,436 1,441 -72 -4.76% 878,100
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