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
367
Jan 29, 9:18 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 374 374 358 366 -14 -3.68% 464,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 388 392 375 380 -7 -1.81% 491,100
Jan 16, 2026 370 388 365 387 +23 +6.32% 494,500
Jan 9, 2026 358 372 355 364 +11 +3.12% 435,400
Dec 30, 2025 351 354 347 353 +3 +0.86% 218,900
Dec 26, 2025 356 362 348 350 -6 -1.69% 522,000
Dec 19, 2025 330 359 330 356 +24 +7.23% 560,500
Dec 12, 2025 333 339 326 332 +1 +0.30% 347,500
Dec 5, 2025 349 349 331 331 -16 -4.61% 477,600
Nov 28, 2025 338 356 336 347 +9 +2.66% 386,800
Nov 21, 2025 345 347 326 338 -7 -2.03% 689,500
Nov 14, 2025 340 350 334 345 +6 +1.77% 693,900
Nov 7, 2025 398 413 329 339 -57 -14.39% 919,100
Oct 31, 2025 420 429 392 396 -21 -5.04% 455,000
Oct 24, 2025 420 425 415 417 +5 +1.21% 221,200
Oct 17, 2025 419 424 405 412 -15 -3.51% 337,500
Oct 10, 2025 438 438 424 427 -4 -0.93% 345,500
Oct 3, 2025 452 452 420 431 -21 -4.65% 673,000
Sep 26, 2025 430 458 430 452 +24 +5.61% 372,700
Sep 19, 2025 429 440 423 428 -1 -0.23% 290,200
Sep 12, 2025 435 439 424 429 -9 -2.05% 265,800