I-ne CO., LTD. (TYO:4933)
Japan · Delayed Price · Currency is JPY 1,297.00
+50.00 (4.01%)
May 29, 2026, 3:30 PM JST
I-ne CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,264.00 | 1,304.00 | 1,250.00 | 1,295.00 | - | 3.85% | 93,600 |
| May 28, 2026 | 1,261.00 | 1,268.00 | 1,239.00 | 1,247.00 | 1,247.00 | -1.11% | 147,000 |
| May 27, 2026 | 1,250.00 | 1,274.00 | 1,247.00 | 1,261.00 | 1,261.00 | 2.11% | 115,300 |
| May 26, 2026 | 1,238.00 | 1,241.00 | 1,223.00 | 1,235.00 | 1,235.00 | -0.24% | 57,300 |
| May 25, 2026 | 1,270.00 | 1,274.00 | 1,227.00 | 1,238.00 | 1,238.00 | -1.04% | 106,800 |
| May 22, 2026 | 1,220.00 | 1,253.00 | 1,218.00 | 1,251.00 | 1,251.00 | 2.63% | 97,700 |
| May 21, 2026 | 1,201.00 | 1,229.00 | 1,194.00 | 1,219.00 | 1,219.00 | 3.22% | 116,600 |
| May 20, 2026 | 1,201.00 | 1,223.00 | 1,168.00 | 1,181.00 | 1,181.00 | -1.58% | 87,100 |
| May 19, 2026 | 1,168.00 | 1,218.00 | 1,159.00 | 1,200.00 | 1,200.00 | 3.45% | 125,100 |
| May 18, 2026 | 1,176.00 | 1,205.00 | 1,147.00 | 1,160.00 | 1,160.00 | 1.22% | 206,100 |
| May 15, 2026 | 1,049.00 | 1,150.00 | 1,045.00 | 1,146.00 | 1,146.00 | 8.52% | 237,100 |
| May 14, 2026 | 1,079.00 | 1,079.00 | 1,044.00 | 1,056.00 | 1,056.00 | -0.47% | 83,600 |
| May 13, 2026 | 1,060.00 | 1,069.00 | 1,052.00 | 1,061.00 | 1,061.00 | 0.47% | 62,900 |
| May 12, 2026 | 1,085.00 | 1,088.00 | 1,056.00 | 1,056.00 | 1,056.00 | -2.76% | 72,400 |
| May 11, 2026 | 1,100.00 | 1,103.00 | 1,081.00 | 1,086.00 | 1,086.00 | -0.64% | 47,900 |
| May 8, 2026 | 1,100.00 | 1,104.00 | 1,086.00 | 1,093.00 | 1,093.00 | -0.64% | 51,100 |
| May 7, 2026 | 1,096.00 | 1,114.00 | 1,092.00 | 1,100.00 | 1,100.00 | 0.18% | 78,200 |
| May 1, 2026 | 1,077.00 | 1,104.00 | 1,071.00 | 1,098.00 | 1,098.00 | 1.67% | 50,500 |
| Apr 30, 2026 | 1,111.00 | 1,117.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.09% | 62,100 |
| Apr 28, 2026 | 1,103.00 | 1,116.00 | 1,092.00 | 1,103.00 | 1,103.00 | -0.90% | 67,900 |
| Apr 27, 2026 | 1,100.00 | 1,125.00 | 1,077.00 | 1,113.00 | 1,113.00 | 6.20% | 200,300 |
| Apr 24, 2026 | 1,053.00 | 1,065.00 | 1,038.00 | 1,048.00 | 1,048.00 | -0.47% | 152,900 |
| Apr 23, 2026 | 1,075.00 | 1,100.00 | 1,043.00 | 1,053.00 | 1,053.00 | -1.31% | 198,200 |
| Apr 22, 2026 | 1,135.00 | 1,135.00 | 1,064.00 | 1,067.00 | 1,067.00 | -4.30% | 174,700 |
| Apr 21, 2026 | 1,156.00 | 1,161.00 | 1,115.00 | 1,115.00 | 1,115.00 | -3.80% | 98,500 |
| Apr 20, 2026 | 1,180.00 | 1,180.00 | 1,155.00 | 1,159.00 | 1,159.00 | -0.77% | 56,400 |
| Apr 17, 2026 | 1,168.00 | 1,175.00 | 1,166.00 | 1,168.00 | 1,168.00 | 0.34% | 23,900 |
| Apr 16, 2026 | 1,170.00 | 1,182.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.09% | 33,300 |
| Apr 15, 2026 | 1,160.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1.39% | 32,600 |
| Apr 14, 2026 | 1,145.00 | 1,160.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.44% | 20,700 |
| Apr 13, 2026 | 1,145.00 | 1,153.00 | 1,137.00 | 1,144.00 | 1,144.00 | 0.35% | 49,700 |
| Apr 10, 2026 | 1,181.00 | 1,184.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.81% | 69,500 |
| Apr 9, 2026 | 1,194.00 | 1,194.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.76% | 52,100 |
| Apr 8, 2026 | 1,185.00 | 1,195.00 | 1,180.00 | 1,194.00 | 1,194.00 | 1.02% | 69,500 |
| Apr 7, 2026 | 1,179.00 | 1,188.00 | 1,173.00 | 1,182.00 | 1,182.00 | 0.85% | 36,900 |
| Apr 6, 2026 | 1,169.00 | 1,173.00 | 1,160.00 | 1,172.00 | 1,172.00 | 1.47% | 43,300 |
| Apr 3, 2026 | 1,146.00 | 1,164.00 | 1,146.00 | 1,155.00 | 1,155.00 | 1.23% | 39,800 |
| Apr 2, 2026 | 1,162.00 | 1,167.00 | 1,134.00 | 1,141.00 | 1,141.00 | -1.89% | 90,300 |
| Apr 1, 2026 | 1,140.00 | 1,163.00 | 1,127.00 | 1,163.00 | 1,163.00 | 4.77% | 113,200 |
| Mar 31, 2026 | 1,102.00 | 1,124.00 | 1,099.00 | 1,110.00 | 1,110.00 | 1.28% | 72,800 |
| Mar 30, 2026 | 1,123.00 | 1,125.00 | 1,095.00 | 1,096.00 | 1,096.00 | -4.20% | 113,000 |
| Mar 27, 2026 | 1,120.00 | 1,150.00 | 1,120.00 | 1,144.00 | 1,144.00 | 2.69% | 107,100 |
| Mar 26, 2026 | 1,122.00 | 1,122.00 | 1,102.00 | 1,114.00 | 1,114.00 | -0.71% | 74,100 |
| Mar 25, 2026 | 1,100.00 | 1,122.00 | 1,095.00 | 1,122.00 | 1,122.00 | 3.31% | 80,900 |
| Mar 24, 2026 | 1,088.00 | 1,095.00 | 1,076.00 | 1,086.00 | 1,086.00 | 2.36% | 81,000 |
| Mar 23, 2026 | 1,077.00 | 1,077.00 | 1,049.00 | 1,061.00 | 1,061.00 | -1.49% | 114,200 |
| Mar 19, 2026 | 1,101.00 | 1,113.00 | 1,072.00 | 1,077.00 | 1,077.00 | -2.89% | 113,900 |
| Mar 18, 2026 | 1,105.00 | 1,112.00 | 1,090.00 | 1,109.00 | 1,109.00 | 1.37% | 85,300 |
| Mar 17, 2026 | 1,091.00 | 1,106.00 | 1,088.00 | 1,094.00 | 1,094.00 | 1.30% | 135,500 |
| Mar 16, 2026 | 1,072.00 | 1,089.00 | 1,054.00 | 1,080.00 | 1,080.00 | 3.05% | 141,700 |