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
May 31, 2024 1,489 1,610 1,432 1,599 +114 +7.68% 467,900
May 24, 2024 1,590 1,641 1,425 1,485 -113 -7.07% 822,900
May 17, 2024 1,682 1,749 1,585 1,598 -314 -16.42% 1,207,800
May 10, 2024 1,782 1,914 1,780 1,912 +170 +9.76% 542,700
May 2, 2024 1,758 1,818 1,737 1,742 -19 -1.08% 239,100
Apr 26, 2024 1,697 1,790 1,677 1,761 +104 +6.28% 411,600
Apr 19, 2024 1,750 1,763 1,633 1,657 -131 -7.33% 474,700
Apr 12, 2024 1,805 1,855 1,761 1,788 -14 -0.78% 304,500
Apr 5, 2024 1,878 1,890 1,728 1,802 -76 -4.05% 595,500
Mar 29, 2024 1,850 1,990 1,792 1,878 +21 +1.13% 632,600
Mar 22, 2024 1,835 1,960 1,835 1,857 +23 +1.25% 552,600
Mar 15, 2024 1,800 1,881 1,725 1,834 +7 +0.38% 651,700
Mar 8, 2024 1,888 1,908 1,776 1,827 -60 -3.18% 1,014,600
Mar 1, 2024 2,058 2,094 1,877 1,887 -146 -7.18% 869,300
Feb 22, 2024 2,065 2,172 2,000 2,033 -41 -1.98% 318,800
Feb 16, 2024 2,170 2,209 2,004 2,074 -224 -9.75% 1,003,600
Feb 9, 2024 2,470 2,489 2,243 2,298 -172 -6.96% 565,900
Feb 2, 2024 2,439 2,513 2,408 2,470 +31 +1.27% 157,500
Jan 26, 2024 2,436 2,499 2,405 2,439 +16 +0.66% 143,600
Jan 19, 2024 2,443 2,510 2,351 2,423 -20 -0.82% 270,800