I-ne CO., LTD. (TYO:4933)
Japan · Delayed Price · Currency is JPY 1,572.00
-4.00 (-0.25%)
Aug 26, 2025, 3:30 PM JST
I-ne CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,619.00 | 1,624.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.25% | 86,100 |
| Aug 25, 2025 | 1,545.00 | 1,583.00 | 1,545.00 | 1,576.00 | 1,576.00 | 2.87% | 89,100 |
| Aug 22, 2025 | 1,532.00 | 1,566.00 | 1,520.00 | 1,532.00 | 1,532.00 | - | 77,200 |
| Aug 21, 2025 | 1,535.00 | 1,572.00 | 1,527.00 | 1,532.00 | 1,532.00 | -0.20% | 108,300 |
| Aug 20, 2025 | 1,570.00 | 1,575.00 | 1,534.00 | 1,535.00 | 1,535.00 | -0.97% | 67,800 |
| Aug 19, 2025 | 1,529.00 | 1,557.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.77% | 62,900 |
| Aug 18, 2025 | 1,518.00 | 1,530.00 | 1,512.00 | 1,523.00 | 1,523.00 | -0.20% | 102,300 |
| Aug 15, 2025 | 1,551.00 | 1,562.00 | 1,514.00 | 1,526.00 | 1,526.00 | -1.55% | 117,700 |
| Aug 14, 2025 | 1,582.00 | 1,582.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.82% | 144,500 |
| Aug 13, 2025 | 1,609.00 | 1,616.00 | 1,594.00 | 1,595.00 | 1,595.00 | 0.69% | 113,400 |
| Aug 12, 2025 | 1,590.00 | 1,620.00 | 1,538.00 | 1,584.00 | 1,584.00 | -9.38% | 392,400 |
| Aug 8, 2025 | 1,700.00 | 1,755.00 | 1,698.00 | 1,748.00 | 1,748.00 | 2.82% | 118,800 |
| Aug 7, 2025 | 1,696.00 | 1,709.00 | 1,683.00 | 1,700.00 | 1,700.00 | 0.77% | 30,900 |
| Aug 6, 2025 | 1,679.00 | 1,705.00 | 1,662.00 | 1,687.00 | 1,687.00 | 0.60% | 45,800 |
| Aug 5, 2025 | 1,688.00 | 1,697.00 | 1,673.00 | 1,677.00 | 1,677.00 | -0.30% | 33,500 |
| Aug 4, 2025 | 1,658.00 | 1,682.00 | 1,651.00 | 1,682.00 | 1,682.00 | -0.94% | 56,100 |
| Aug 1, 2025 | 1,707.00 | 1,710.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.06% | 28,400 |
| Jul 31, 2025 | 1,710.00 | 1,720.00 | 1,678.00 | 1,697.00 | 1,697.00 | -0.29% | 49,600 |
| Jul 30, 2025 | 1,644.00 | 1,702.00 | 1,640.00 | 1,702.00 | 1,702.00 | 2.47% | 132,900 |
| Jul 29, 2025 | 1,671.00 | 1,681.00 | 1,657.00 | 1,661.00 | 1,661.00 | -1.07% | 55,500 |
| Jul 28, 2025 | 1,699.00 | 1,700.00 | 1,678.00 | 1,679.00 | 1,679.00 | 0.18% | 27,600 |
| Jul 25, 2025 | 1,699.00 | 1,699.00 | 1,661.00 | 1,676.00 | 1,676.00 | -0.71% | 39,000 |
| Jul 24, 2025 | 1,689.00 | 1,690.00 | 1,666.00 | 1,688.00 | 1,688.00 | 0.24% | 20,600 |
| Jul 23, 2025 | 1,663.00 | 1,689.00 | 1,640.00 | 1,684.00 | 1,684.00 | 2.81% | 39,000 |
| Jul 22, 2025 | 1,642.00 | 1,651.00 | 1,627.00 | 1,638.00 | 1,638.00 | -0.24% | 20,700 |
| Jul 18, 2025 | 1,655.00 | 1,671.00 | 1,642.00 | 1,642.00 | 1,642.00 | -0.79% | 22,000 |
| Jul 17, 2025 | 1,620.00 | 1,673.00 | 1,620.00 | 1,655.00 | 1,655.00 | 1.97% | 25,800 |
| Jul 16, 2025 | 1,630.00 | 1,647.00 | 1,609.00 | 1,623.00 | 1,623.00 | -0.43% | 25,900 |
| Jul 15, 2025 | 1,660.00 | 1,669.00 | 1,626.00 | 1,630.00 | 1,630.00 | -2.16% | 28,700 |
| Jul 14, 2025 | 1,680.00 | 1,702.00 | 1,663.00 | 1,666.00 | 1,666.00 | -1.36% | 30,100 |
| Jul 11, 2025 | 1,692.00 | 1,707.00 | 1,682.00 | 1,689.00 | 1,689.00 | -0.18% | 32,200 |
| Jul 10, 2025 | 1,718.00 | 1,730.00 | 1,686.00 | 1,692.00 | 1,692.00 | -1.51% | 71,100 |
| Jul 9, 2025 | 1,633.00 | 1,726.00 | 1,632.00 | 1,718.00 | 1,718.00 | 5.21% | 117,200 |
| Jul 8, 2025 | 1,579.00 | 1,636.00 | 1,572.00 | 1,633.00 | 1,633.00 | 3.09% | 56,400 |
| Jul 7, 2025 | 1,587.00 | 1,591.00 | 1,565.00 | 1,584.00 | 1,584.00 | 0.64% | 28,800 |
| Jul 4, 2025 | 1,580.00 | 1,597.00 | 1,571.00 | 1,574.00 | 1,574.00 | 0.51% | 44,500 |
| Jul 3, 2025 | 1,595.00 | 1,603.00 | 1,565.00 | 1,566.00 | 1,566.00 | 0.38% | 48,700 |
| Jul 2, 2025 | 1,588.00 | 1,595.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.44% | 63,300 |
| Jul 1, 2025 | 1,622.00 | 1,633.00 | 1,599.00 | 1,599.00 | 1,599.00 | -1.84% | 36,300 |
| Jun 30, 2025 | 1,622.00 | 1,641.00 | 1,615.00 | 1,629.00 | 1,629.00 | 0.43% | 40,000 |
| Jun 27, 2025 | 1,663.00 | 1,682.00 | 1,615.00 | 1,622.00 | 1,622.00 | -2.47% | 71,100 |
| Jun 26, 2025 | 1,620.00 | 1,664.00 | 1,610.00 | 1,663.00 | 1,663.00 | 2.15% | 74,700 |
| Jun 25, 2025 | 1,631.00 | 1,635.00 | 1,606.00 | 1,628.00 | 1,628.00 | -0.25% | 35,500 |
| Jun 24, 2025 | 1,630.00 | 1,659.00 | 1,627.00 | 1,632.00 | 1,632.00 | 1.30% | 34,900 |
| Jun 23, 2025 | 1,616.00 | 1,625.00 | 1,595.00 | 1,611.00 | 1,611.00 | -1.29% | 54,000 |
| Jun 20, 2025 | 1,658.00 | 1,664.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.57% | 56,400 |
| Jun 19, 2025 | 1,660.00 | 1,668.00 | 1,643.00 | 1,658.00 | 1,658.00 | -0.12% | 42,300 |
| Jun 18, 2025 | 1,635.00 | 1,678.00 | 1,634.00 | 1,660.00 | 1,660.00 | 1.65% | 33,100 |
| Jun 17, 2025 | 1,647.00 | 1,663.00 | 1,630.00 | 1,633.00 | 1,633.00 | -1.03% | 46,500 |
| Jun 16, 2025 | 1,664.00 | 1,673.00 | 1,641.00 | 1,650.00 | 1,650.00 | -0.84% | 36,800 |