kabutan

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

4933
TSE Prime
I-ne CO., LTD.
1,095
JPY
-8
(-0.73%)
Apr 30, 9:42 am JST
6.83
USD
Apr 29, 8:42 pm EDT
Result
PTS
outside of trading hours
1,096
Apr 30, 9:42 am JST
Summary Chart Historical News Financial Result
52 Week High May 12, 2025
1,884 JPY
52 Week Low Mar 9, 2026
1,019 JPY
Yearly High Feb 12, 2026
1,404 JPY
Yearly Low Mar 9, 2026
1,019 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,111 1,117 1,086 1,095 -8 -0.73% 22,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,103 1,116 1,092 1,103 -10 -0.90% 67,900
Apr 27, 2026 1,100 1,125 1,077 1,113 +65 +6.20% 200,300
Apr 24, 2026 1,053 1,065 1,038 1,048 -5 -0.47% 152,900
Apr 23, 2026 1,075 1,100 1,043 1,053 -14 -1.31% 198,200
Apr 22, 2026 1,135 1,135 1,064 1,067 -48 -4.30% 174,700
Apr 21, 2026 1,156 1,161 1,115 1,115 -44 -3.80% 98,500
Apr 20, 2026 1,180 1,180 1,155 1,159 -9 -0.77% 56,400
Apr 17, 2026 1,168 1,175 1,166 1,168 +4 +0.34% 23,900
Apr 16, 2026 1,170 1,182 1,164 1,164 -1 -0.09% 33,300
Apr 15, 2026 1,160 1,170 1,160 1,165 +16 +1.39% 32,600
Apr 14, 2026 1,145 1,160 1,145 1,149 +5 +0.44% 20,700
Apr 13, 2026 1,145 1,153 1,137 1,144 +4 +0.35% 49,700
Apr 10, 2026 1,181 1,184 1,140 1,140 -33 -2.81% 69,500
Apr 9, 2026 1,194 1,194 1,173 1,173 -21 -1.76% 52,100
Apr 8, 2026 1,185 1,195 1,180 1,194 +12 +1.02% 69,500
Apr 7, 2026 1,179 1,188 1,173 1,182 +10 +0.85% 36,900
Apr 6, 2026 1,169 1,173 1,160 1,172 +17 +1.47% 43,300
Apr 3, 2026 1,146 1,164 1,146 1,155 +14 +1.23% 39,800
Apr 2, 2026 1,162 1,167 1,134 1,141 -22 -1.89% 90,300
Apr 1, 2026 1,140 1,163 1,127 1,163 +53 +4.77% 113,200