I-ne CO., LTD. (TYO:4933)
Japan · Delayed Price · Currency is JPY 1,441.00
+19.00 (1.34%)
Aug 21, 2026, 3:30 PM JST
I-ne CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,415.00 | 1,441.00 | 1,414.00 | 1,441.00 | 1,441.00 | 1.34% | 59,500 |
| Aug 20, 2026 | 1,401.00 | 1,422.00 | 1,395.00 | 1,422.00 | 1,422.00 | 1.28% | 69,600 |
| Aug 19, 2026 | 1,414.00 | 1,424.00 | 1,398.00 | 1,404.00 | 1,404.00 | -0.78% | 48,500 |
| Aug 18, 2026 | 1,438.00 | 1,443.00 | 1,411.00 | 1,415.00 | 1,415.00 | -2.01% | 61,700 |
| Aug 17, 2026 | 1,450.00 | 1,472.00 | 1,437.00 | 1,444.00 | 1,444.00 | -0.21% | 76,500 |
| Aug 14, 2026 | 1,433.00 | 1,455.00 | 1,430.00 | 1,447.00 | 1,447.00 | 0.56% | 76,800 |
| Aug 13, 2026 | 1,400.00 | 1,440.00 | 1,371.00 | 1,439.00 | 1,439.00 | 2.86% | 110,600 |
| Aug 12, 2026 | 1,376.00 | 1,424.00 | 1,352.00 | 1,399.00 | 1,399.00 | 1.30% | 189,500 |
| Aug 10, 2026 | 1,359.00 | 1,419.00 | 1,354.00 | 1,381.00 | 1,381.00 | 8.83% | 242,600 |
| Aug 7, 2026 | 1,260.00 | 1,269.00 | 1,245.00 | 1,269.00 | 1,269.00 | 0.71% | 19,600 |
| Aug 6, 2026 | 1,249.00 | 1,268.00 | 1,244.00 | 1,260.00 | 1,260.00 | 0.08% | 47,600 |
| Aug 5, 2026 | 1,240.00 | 1,259.00 | 1,227.00 | 1,259.00 | 1,259.00 | 2.52% | 34,900 |
| Aug 4, 2026 | 1,237.00 | 1,245.00 | 1,228.00 | 1,228.00 | 1,228.00 | -0.81% | 25,500 |
| Aug 3, 2026 | 1,256.00 | 1,256.00 | 1,215.00 | 1,238.00 | 1,238.00 | -1.43% | 49,100 |
| Jul 31, 2026 | 1,289.00 | 1,289.00 | 1,245.00 | 1,256.00 | 1,256.00 | -1.41% | 27,100 |
| Jul 30, 2026 | 1,280.00 | 1,286.00 | 1,259.00 | 1,274.00 | 1,274.00 | -0.47% | 194,300 |
| Jul 29, 2026 | 1,273.00 | 1,282.00 | 1,227.00 | 1,280.00 | 1,280.00 | 1.43% | 162,800 |
| Jul 28, 2026 | 1,264.00 | 1,276.00 | 1,255.00 | 1,262.00 | 1,262.00 | -0.47% | 44,400 |
| Jul 27, 2026 | 1,223.00 | 1,269.00 | 1,223.00 | 1,268.00 | 1,268.00 | 3.76% | 50,800 |
| Jul 24, 2026 | 1,230.00 | 1,230.00 | 1,212.00 | 1,222.00 | 1,222.00 | -0.65% | 36,300 |
| Jul 23, 2026 | 1,240.00 | 1,257.00 | 1,226.00 | 1,230.00 | 1,230.00 | -1.05% | 39,800 |
| Jul 22, 2026 | 1,264.00 | 1,269.00 | 1,236.00 | 1,243.00 | 1,243.00 | -1.35% | 52,800 |
| Jul 21, 2026 | 1,227.00 | 1,266.00 | 1,227.00 | 1,260.00 | 1,260.00 | 3.96% | 48,600 |
| Jul 17, 2026 | 1,231.00 | 1,241.00 | 1,203.00 | 1,212.00 | 1,212.00 | -1.62% | 51,600 |
| Jul 16, 2026 | 1,240.00 | 1,249.00 | 1,231.00 | 1,232.00 | 1,232.00 | -1.04% | 38,100 |
| Jul 15, 2026 | 1,235.00 | 1,247.00 | 1,230.00 | 1,245.00 | 1,245.00 | 1.06% | 39,300 |
| Jul 14, 2026 | 1,230.00 | 1,240.00 | 1,225.00 | 1,232.00 | 1,232.00 | 0.74% | 26,100 |
| Jul 13, 2026 | 1,225.00 | 1,237.00 | 1,218.00 | 1,223.00 | 1,223.00 | 1.07% | 26,400 |
| Jul 10, 2026 | 1,226.00 | 1,236.00 | 1,209.00 | 1,210.00 | 1,210.00 | 0.17% | 57,900 |
| Jul 9, 2026 | 1,231.00 | 1,232.00 | 1,203.00 | 1,208.00 | 1,208.00 | -1.63% | 44,000 |
| Jul 8, 2026 | 1,178.00 | 1,231.00 | 1,177.00 | 1,228.00 | 1,228.00 | 4.24% | 104,500 |
| Jul 7, 2026 | 1,197.00 | 1,205.00 | 1,177.00 | 1,178.00 | 1,178.00 | -1.59% | 41,700 |
| Jul 6, 2026 | 1,202.00 | 1,208.00 | 1,191.00 | 1,197.00 | 1,197.00 | -0.42% | 66,700 |
| Jul 3, 2026 | 1,210.00 | 1,219.00 | 1,194.00 | 1,202.00 | 1,202.00 | 0.17% | 62,300 |
| Jul 2, 2026 | 1,180.00 | 1,212.00 | 1,180.00 | 1,200.00 | 1,200.00 | -0.83% | 116,100 |
| Jul 1, 2026 | 1,173.00 | 1,214.00 | 1,169.00 | 1,210.00 | 1,210.00 | 4.40% | 87,300 |
| Jun 30, 2026 | 1,161.00 | 1,176.00 | 1,151.00 | 1,159.00 | 1,159.00 | 1.22% | 78,100 |
| Jun 29, 2026 | 1,212.00 | 1,213.00 | 1,132.00 | 1,145.00 | 1,145.00 | -6.83% | 224,200 |
| Jun 26, 2026 | 1,240.00 | 1,247.00 | 1,232.00 | 1,236.00 | 1,229.00 | -1.51% | 186,700 |
| Jun 25, 2026 | 1,285.00 | 1,285.00 | 1,250.00 | 1,255.00 | 1,247.89 | -0.87% | 110,000 |
| Jun 24, 2026 | 1,245.00 | 1,266.00 | 1,245.00 | 1,266.00 | 1,258.83 | 1.69% | 96,300 |
| Jun 23, 2026 | 1,248.00 | 1,260.00 | 1,232.00 | 1,245.00 | 1,237.95 | -0.24% | 89,000 |
| Jun 22, 2026 | 1,248.00 | 1,285.00 | 1,230.00 | 1,248.00 | 1,240.93 | -4.37% | 173,800 |
| Jun 19, 2026 | 1,300.00 | 1,319.00 | 1,231.00 | 1,305.00 | 1,297.61 | -0.76% | 260,800 |
| Jun 18, 2026 | 1,342.00 | 1,354.00 | 1,308.00 | 1,315.00 | 1,307.55 | -1.57% | 113,500 |
| Jun 17, 2026 | 1,338.00 | 1,341.00 | 1,327.00 | 1,336.00 | 1,328.43 | -0.15% | 73,500 |
| Jun 16, 2026 | 1,339.00 | 1,341.00 | 1,335.00 | 1,338.00 | 1,330.42 | -0.07% | 37,500 |
| Jun 15, 2026 | 1,342.00 | 1,344.00 | 1,327.00 | 1,339.00 | 1,331.42 | 1.13% | 55,500 |
| Jun 12, 2026 | 1,333.00 | 1,335.00 | 1,303.00 | 1,324.00 | 1,316.50 | -0.45% | 49,900 |
| Jun 11, 2026 | 1,300.00 | 1,330.00 | 1,295.00 | 1,330.00 | 1,322.47 | 2.07% | 54,800 |