kabutan

EF-ON INC.(9514) Historical

9514
TSE Standard
EF-ON INC.
332
JPY
+6
(+1.84%)
Dec 12, 3:30 pm JST
2.13
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
458 JPY
52 Week Low Apr 7, 2025
281 JPY
Yearly High Sep 26, 2025
458 JPY
Yearly Low Apr 7, 2025
281 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 329 333 328 332 +6 +1.84% 85,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 335 335 326 326 -7 -2.10% 90,000
Dec 10, 2025 337 338 332 333 -4 -1.19% 54,700
Dec 9, 2025 333 339 333 337 +4 +1.20% 61,100
Dec 8, 2025 333 336 331 333 +2 +0.60% 55,800
Dec 5, 2025 336 337 331 331 -4 -1.19% 107,500
Dec 4, 2025 333 339 333 335 +2 +0.60% 92,700
Dec 3, 2025 334 336 332 333 -2 -0.60% 74,900
Dec 2, 2025 339 340 335 335 -5 -1.47% 100,000
Dec 1, 2025 349 349 339 340 -7 -2.02% 102,500
Nov 28, 2025 346 356 346 347 0 0.00% 96,600
Nov 27, 2025 348 348 343 347 -1 -0.29% 38,200
Nov 26, 2025 342 350 340 348 +12 +3.57% 176,800
Nov 25, 2025 338 345 336 336 -2 -0.59% 75,200
Nov 21, 2025 337 338 333 338 +1 +0.30% 64,400
Nov 20, 2025 331 338 331 337 +9 +2.74% 237,800
Nov 19, 2025 331 332 326 328 -3 -0.91% 150,800
Nov 18, 2025 341 341 331 331 -11 -3.22% 164,400
Nov 17, 2025 345 347 341 342 -3 -0.87% 72,100
Nov 14, 2025 342 345 341 345 +3 +0.88% 121,200
Nov 13, 2025 343 347 341 342 -3 -0.87% 83,500