kabutan

EF-ON INC.(9514) Historical

9514
TSE Standard
EF-ON INC.
366
JPY
+3
(+0.83%)
Jan 29, 3:30 pm JST
2.39
USD
Jan 29, 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
Jan 29, 2026 365 368 358 366 +3 +0.83% 79,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 364 367 358 363 +2 +0.55% 98,100
Jan 27, 2026 363 366 360 361 -3 -0.82% 62,000
Jan 26, 2026 374 374 361 364 -16 -4.21% 144,400
Jan 23, 2026 383 385 377 380 0 0.00% 118,100
Jan 22, 2026 384 386 380 380 +2 +0.53% 81,000
Jan 21, 2026 381 382 375 378 -7 -1.82% 82,500
Jan 20, 2026 387 392 382 385 -2 -0.52% 112,000
Jan 19, 2026 388 390 384 387 0 0.00% 97,500
Jan 16, 2026 382 388 381 387 +8 +2.11% 221,900
Jan 15, 2026 373 379 372 379 +4 +1.07% 84,900
Jan 14, 2026 367 375 367 375 +7 +1.90% 100,000
Jan 13, 2026 370 371 365 368 +4 +1.10% 87,700
Jan 9, 2026 370 372 364 364 -2 -0.55% 85,900
Jan 8, 2026 362 370 362 366 +6 +1.67% 112,900
Jan 7, 2026 364 368 360 360 -4 -1.10% 95,700
Jan 6, 2026 358 365 358 364 +7 +1.96% 64,100
Jan 5, 2026 358 361 355 357 +4 +1.13% 76,800
Dec 30, 2025 348 353 347 353 +5 +1.44% 57,700
Dec 29, 2025 351 354 348 348 -2 -0.57% 161,200
Dec 26, 2025 350 352 348 350 +1 +0.29% 126,500