kabutan

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

4933
TSE Prime
I-ne CO., LTD.
1,662
JPY
-36
(-2.12%)
Aug 4, 9:50 am JST
11.26
USD
Aug 3, 8:50 pm EDT
Result
PTS
outside of trading hours
1,661.1
Aug 4, 9:50 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 29, 2024
2,277 JPY
52 Week Low Aug 5, 2024
1,280 JPY
Yearly High Feb 12, 2025
2,274 JPY
Yearly Low Apr 7, 2025
1,311 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 4, 2025 1,658 1,669 1,651 1,662 -36 -2.12% 17,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 1,699 1,720 1,640 1,698 +22 +1.31% 294,000
Jul 25, 2025 1,642 1,699 1,627 1,676 +34 +2.07% 119,300
Jul 18, 2025 1,680 1,702 1,609 1,642 -47 -2.78% 132,500
Jul 11, 2025 1,587 1,730 1,565 1,689 +115 +7.31% 305,700
Jul 4, 2025 1,622 1,641 1,560 1,574 -48 -2.96% 232,800
Jun 27, 2025 1,616 1,682 1,595 1,622 -10 -0.61% 270,200
Jun 20, 2025 1,664 1,678 1,630 1,632 -32 -1.92% 215,100
Jun 13, 2025 1,708 1,720 1,634 1,664 -26 -1.54% 354,800
Jun 6, 2025 1,739 1,794 1,674 1,690 -9 -0.53% 677,100
May 30, 2025 1,613 1,753 1,601 1,699 +97 +6.05% 267,200
May 23, 2025 1,677 1,680 1,580 1,602 -103 -6.04% 261,400
May 16, 2025 1,820 1,884 1,651 1,705 +77 +4.73% 706,900
May 9, 2025 1,624 1,630 1,588 1,628 +7 +0.43% 148,500
May 2, 2025 1,613 1,640 1,587 1,621 +17 +1.06% 144,000
Apr 25, 2025 1,612 1,648 1,588 1,604 -9 -0.56% 153,100
Apr 18, 2025 1,562 1,625 1,524 1,613 +77 +5.01% 215,400
Apr 11, 2025 1,350 1,543 1,311 1,536 +115 +8.09% 387,900
Apr 4, 2025 1,675 1,675 1,355 1,421 -262 -15.57% 518,300
Mar 28, 2025 1,682 1,707 1,664 1,683 +4 +0.24% 182,800
Mar 21, 2025 1,713 1,727 1,660 1,679 -22 -1.29% 233,200
1 2 3 4 5
...
13