kabutan

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

4933
TSE Prime
I-ne CO., LTD.
1,431
JPY
+6
(+0.42%)
Dec 16, 9:00 am JST
9.23
USD
Dec 15, 7:00 pm EST
Result
PTS
outside of trading hours
1,436
Dec 15, 11:45 pm JST
Summary Chart Historical News Financial Result
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 16, 2025 1,408 1,439 1,396 1,431 +53 +3.85% 217,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 1,648 1,707 1,579 1,667 +52 +3.22% 487,100
Feb 28, 2025 1,675 1,693 1,600 1,615 -56 -3.35% 336,300
Feb 21, 2025 1,786 1,787 1,638 1,671 -117 -6.54% 783,500
Feb 14, 2025 2,119 2,274 1,747 1,788 -329 -15.54% 1,452,000
Feb 7, 2025 2,116 2,161 2,069 2,117 -2 -0.09% 176,500
Jan 31, 2025 2,063 2,142 2,035 2,119 +111 +5.53% 256,200
Jan 24, 2025 1,848 2,026 1,830 2,008 +195 +10.76% 299,000
Jan 17, 2025 1,852 1,873 1,777 1,813 -67 -3.56% 253,800
Jan 10, 2025 1,984 2,003 1,880 1,880 -97 -4.91% 286,000
Dec 30, 2024 1,968 2,035 1,963 1,977 +15 +0.76% 72,400
Dec 27, 2024 1,913 2,008 1,875 1,962 +55 +2.88% 346,200
Dec 20, 2024 1,942 1,988 1,835 1,907 -24 -1.24% 444,800
Dec 13, 2024 1,989 2,086 1,918 1,931 -61 -3.06% 388,800
Dec 6, 2024 2,117 2,139 1,975 1,992 -135 -6.35% 310,700
Nov 29, 2024 2,180 2,230 2,053 2,127 -21 -0.98% 415,400
Nov 22, 2024 1,990 2,165 1,940 2,148 +110 +5.40% 500,000
Nov 15, 2024 1,892 2,051 1,752 2,038 -2 -0.10% 1,047,000
Nov 8, 2024 2,063 2,136 2,002 2,040 -59 -2.81% 359,100
Nov 1, 2024 1,922 2,277 1,906 2,099 +156 +8.03% 838,500
Oct 25, 2024 1,728 2,038 1,636 1,943 +231 +13.49% 897,400