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

52 Week High May 12, 2025

1,884 JPY

52 Week Low Mar 9, 2026

1,019 JPY

Yearly High Feb 12, 2025

2,274 JPY

Yearly Low Mar 9, 2026

1,019 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	1,040	1,056	1,037	1,048	+6	+0.58%	56,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,070	1,070	1,034	1,042	-31	-2.89%	92,200
Mar 11, 2026	1,063	1,090	1,061	1,073	+10	+0.94%	81,400
Mar 10, 2026	1,060	1,075	1,049	1,063	+10	+0.95%	103,500
Mar 9, 2026	1,022	1,053	1,019	1,053	-24	-2.23%	211,800
Mar 6, 2026	1,071	1,090	1,065	1,077	-8	-0.74%	81,600
Mar 5, 2026	1,061	1,097	1,059	1,085	+53	+5.14%	618,800
Mar 4, 2026	1,073	1,073	1,023	1,032	-53	-4.88%	316,300
Mar 3, 2026	1,088	1,110	1,082	1,085	-2	-0.18%	216,400
Mar 2, 2026	1,123	1,123	1,083	1,087	-39	-3.46%	201,600
Feb 27, 2026	1,118	1,127	1,106	1,126	+14	+1.26%	254,800
Feb 26, 2026	1,066	1,124	1,065	1,112	+41	+3.83%	273,900
Feb 25, 2026	1,105	1,110	1,071	1,071	-49	-4.37%	361,300
Feb 24, 2026	1,109	1,140	1,098	1,120	+19	+1.73%	192,300
Feb 20, 2026	1,127	1,130	1,101	1,101	-42	-3.67%	215,500
Feb 19, 2026	1,128	1,143	1,104	1,143	+9	+0.79%	265,600
Feb 18, 2026	1,162	1,162	1,128	1,134	-19	-1.65%	229,300
Feb 17, 2026	1,189	1,195	1,152	1,153	-40	-3.35%	242,100
Feb 16, 2026	1,226	1,227	1,146	1,193	-44	-3.56%	643,600
Feb 13, 2026	1,238	1,254	1,225	1,237	-145	-10.49%	685,100
Feb 12, 2026	1,398	1,404	1,376	1,382	-8	-0.58%	134,500