kabutan

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

4933
TSE Prime
I-ne CO., LTD.
1,095
JPY
-8
(-0.73%)
Apr 30, 10:51 am JST
6.83
USD
Apr 29, 9:51 pm EDT
Result
PTS
outside of trading hours
1,094.1
Apr 30, 10:44 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,140 1,195 1,038 1,095 -15 -1.35% 1,654,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,123 1,150 1,019 1,110 -16 -1.42% 3,099,900
Feb, 2026 1,338 1,404 1,065 1,126 -210 -15.72% 3,966,800
Jan, 2026 1,329 1,387 1,299 1,336 +8 +0.60% 2,113,100
Dec, 2025 1,428 1,457 1,323 1,328 -96 -6.74% 5,860,400
Nov, 2025 1,260 1,579 1,220 1,424 +166 +13.20% 3,845,700
Oct, 2025 1,414 1,422 1,256 1,258 -160 -11.28% 2,120,700
Sep, 2025 1,615 1,632 1,415 1,418 -214 -13.11% 2,218,900
Aug, 2025 1,707 1,755 1,512 1,632 -65 -3.83% 1,969,900
Jul, 2025 1,622 1,730 1,560 1,697 +68 +4.17% 1,015,900
Jun, 2025 1,739 1,794 1,595 1,629 -70 -4.12% 1,557,200
May, 2025 1,622 1,884 1,580 1,699 +65 +3.98% 1,455,000
Apr, 2025 1,605 1,648 1,311 1,634 +33 +2.06% 1,297,300
Mar, 2025 1,648 1,727 1,579 1,601 -14 -0.87% 1,249,300
Feb, 2025 2,116 2,274 1,600 1,615 -504 -23.78% 2,748,300
Jan, 2025 1,984 2,142 1,777 2,119 +142 +7.18% 1,095,000
Dec, 2024 2,117 2,139 1,835 1,977 -150 -7.05% 1,562,900
Nov, 2024 2,057 2,230 1,752 2,127 -8 -0.37% 2,404,700
Oct, 2024 1,839 2,277 1,636 2,135 +316 +17.37% 2,224,200
Sep, 2024 1,800 1,933 1,694 1,819 +15 +0.83% 1,112,200
Aug, 2024 1,733 1,988 1,280 1,804 +48 +2.73% 1,904,800