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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,428	1,428	1,336	1,337	-87	-6.11%	1,295,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	1,463	1,468	1,414	1,424	-5	-0.35%	637,700
Nov 21, 2025	1,500	1,504	1,400	1,429	-63	-4.22%	762,500
Nov 14, 2025	1,555	1,579	1,470	1,492	+237	+18.88%	1,899,700
Nov 7, 2025	1,260	1,261	1,220	1,255	-3	-0.24%	545,800
Oct 31, 2025	1,329	1,348	1,256	1,258	-67	-5.06%	473,300
Oct 24, 2025	1,320	1,341	1,310	1,325	+28	+2.16%	304,600
Oct 17, 2025	1,311	1,353	1,281	1,297	-34	-2.55%	427,800
Oct 10, 2025	1,409	1,409	1,325	1,331	-45	-3.27%	520,500
Oct 3, 2025	1,480	1,480	1,361	1,376	-112	-7.53%	716,200
Sep 26, 2025	1,513	1,520	1,481	1,488	-14	-0.93%	472,700
Sep 19, 2025	1,538	1,568	1,502	1,502	-28	-1.83%	367,200
Sep 12, 2025	1,591	1,629	1,520	1,530	-55	-3.47%	630,600
Sep 5, 2025	1,615	1,632	1,567	1,585	-47	-2.88%	426,700
Aug 29, 2025	1,545	1,657	1,545	1,632	+100	+6.53%	469,900
Aug 22, 2025	1,518	1,575	1,512	1,532	+6	+0.39%	418,500
Aug 15, 2025	1,590	1,620	1,514	1,526	-222	-12.70%	768,000
Aug 8, 2025	1,658	1,755	1,651	1,748	+50	+2.94%	285,100
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