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
Oct 18, 2024 1,841 1,880 1,683 1,712 -89 -4.94% 199,300
Oct 11, 2024 1,882 1,884 1,748 1,801 -81 -4.30% 241,900
Oct 4, 2024 1,827 1,921 1,809 1,882 -18 -0.95% 177,800
Sep 27, 2024 1,840 1,933 1,782 1,900 +38 +2.04% 247,900
Sep 20, 2024 1,884 1,930 1,803 1,862 -13 -0.69% 182,100
Sep 13, 2024 1,700 1,887 1,694 1,875 +129 +7.39% 245,500
Sep 6, 2024 1,800 1,830 1,701 1,746 -58 -3.22% 389,200
Aug 30, 2024 1,906 1,988 1,781 1,804 -80 -4.25% 321,300
Aug 23, 2024 1,896 1,931 1,805 1,884 -26 -1.36% 256,000
Aug 16, 2024 1,744 1,910 1,733 1,910 +466 +32.27% 543,300
Aug 9, 2024 1,437 1,499 1,280 1,444 -63 -4.18% 579,400
Aug 2, 2024 1,738 1,804 1,504 1,507 -194 -11.41% 501,500
Jul 26, 2024 1,645 1,718 1,557 1,701 +56 +3.40% 254,500
Jul 19, 2024 1,730 1,796 1,645 1,645 -82 -4.75% 328,000
Jul 12, 2024 1,643 1,759 1,636 1,727 +84 +5.11% 294,700
Jul 5, 2024 1,724 1,730 1,592 1,643 -81 -4.70% 294,400
Jun 28, 2024 1,795 1,820 1,714 1,724 -31 -1.77% 238,800
Jun 21, 2024 1,707 1,787 1,672 1,755 +8 +0.46% 301,000
Jun 14, 2024 1,665 1,747 1,588 1,747 +82 +4.92% 286,200
Jun 7, 2024 1,611 1,720 1,584 1,665 +66 +4.13% 496,700