kabutan

I-ne CO., LTD.(4933) Historical

4933
TSE Prime
I-ne CO., LTD.
1,425
JPY
+47
(+3.41%)
Dec 15, 3:30 pm JST
9.19
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
1,436
Dec 15, 11:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2025
2,274 JPY
52 Week Low Nov 5, 2025
1,220 JPY
Yearly High Feb 12, 2025
2,274 JPY
Yearly Low Nov 5, 2025
1,220 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 1,408 1,425 1,396 1,425 +47 +3.41% 189,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,360 1,378 1,355 1,378 +27 +2.00% 94,700
Dec 11, 2025 1,386 1,389 1,351 1,351 -24 -1.75% 125,100
Dec 10, 2025 1,351 1,390 1,345 1,375 +40 +3.00% 249,400
Dec 9, 2025 1,360 1,361 1,335 1,335 -27 -1.98% 185,300
Dec 8, 2025 1,350 1,365 1,336 1,362 +27 +2.02% 183,400
Dec 5, 2025 1,356 1,363 1,335 1,335 -16 -1.18% 204,800
Dec 4, 2025 1,350 1,356 1,343 1,351 +6 +0.45% 212,100
Dec 3, 2025 1,371 1,379 1,345 1,345 -18 -1.32% 256,600
Dec 2, 2025 1,401 1,401 1,350 1,363 -35 -2.50% 376,300
Dec 1, 2025 1,428 1,428 1,397 1,398 -26 -1.83% 266,800
Nov 28, 2025 1,432 1,432 1,414 1,424 +3 +0.21% 159,300
Nov 27, 2025 1,418 1,436 1,416 1,421 +5 +0.35% 160,700
Nov 26, 2025 1,420 1,433 1,414 1,416 -4 -0.28% 129,800
Nov 25, 2025 1,463 1,468 1,418 1,420 -9 -0.63% 187,900
Nov 21, 2025 1,401 1,439 1,401 1,429 +20 +1.42% 143,300
Nov 20, 2025 1,414 1,431 1,404 1,409 +9 +0.64% 108,100
Nov 19, 2025 1,424 1,437 1,400 1,400 -33 -2.30% 201,400
Nov 18, 2025 1,470 1,477 1,432 1,433 -29 -1.98% 167,400
Nov 17, 2025 1,500 1,504 1,458 1,462 -30 -2.01% 142,300
Nov 14, 2025 1,494 1,514 1,471 1,492 -18 -1.19% 134,300