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

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 5, 2025	1,356	1,363	1,338	1,343	-8	-0.59%	149,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Nov 13, 2025	1,512	1,517	1,498	1,510	+16	+1.07%	133,400
Nov 12, 2025	1,500	1,523	1,485	1,494	+22	+1.49%	366,400
Nov 11, 2025	1,556	1,579	1,470	1,472	-83	-5.34%	1,205,300
Nov 10, 2025	1,555	1,555	1,555	1,555	+300	+23.90%	60,300
Nov 7, 2025	1,233	1,260	1,233	1,255	+22	+1.78%	139,200
Nov 6, 2025	1,240	1,249	1,228	1,233	-17	-1.36%	127,800