I-ne CO., LTD. (TYO:4933)
Japan · Delayed Price · Currency is JPY 2,183.00
+59.00 (2.78%)
Oct 1, 2026, 3:30 PM JST
I-ne CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,174.00 | 2,250.00 | 2,153.00 | 2,190.00 | - | 3.11% | 175,700 |
| Sep 30, 2026 | 2,165.00 | 2,184.00 | 2,109.00 | 2,124.00 | 2,124.00 | -4.11% | 131,700 |
| Sep 29, 2026 | 2,180.00 | 2,215.00 | 2,101.00 | 2,215.00 | 2,215.00 | 1.61% | 181,600 |
| Sep 28, 2026 | 2,247.00 | 2,325.00 | 2,101.00 | 2,180.00 | 2,180.00 | -4.55% | 442,700 |
| Sep 25, 2026 | 2,359.00 | 2,430.00 | 2,271.00 | 2,284.00 | 2,284.00 | -5.19% | 265,800 |
| Sep 24, 2026 | 2,350.00 | 2,435.00 | 2,290.00 | 2,409.00 | 2,409.00 | 1.65% | 433,000 |
| Sep 18, 2026 | 2,164.00 | 2,386.00 | 2,111.00 | 2,370.00 | 2,370.00 | 4.68% | 808,900 |
| Sep 17, 2026 | 1,952.00 | 2,265.00 | 1,952.00 | 2,264.00 | 2,264.00 | 8.79% | 1,594,900 |
| Sep 16, 2026 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 23.80% | 268,600 |
| Sep 15, 2026 | 1,440.00 | 1,681.00 | 1,430.00 | 1,681.00 | 1,681.00 | 16.41% | 143,100 |
| Sep 14, 2026 | 1,410.00 | 1,448.00 | 1,409.00 | 1,444.00 | 1,444.00 | 1.83% | 37,700 |
| Sep 11, 2026 | 1,400.00 | 1,426.00 | 1,386.00 | 1,418.00 | 1,418.00 | 0.14% | 58,200 |
| Sep 10, 2026 | 1,406.00 | 1,420.00 | 1,403.00 | 1,416.00 | 1,416.00 | 0.14% | 27,400 |
| Sep 9, 2026 | 1,440.00 | 1,440.00 | 1,405.00 | 1,414.00 | 1,414.00 | -1.39% | 63,700 |
| Sep 8, 2026 | 1,460.00 | 1,460.00 | 1,432.00 | 1,434.00 | 1,434.00 | -2.05% | 48,700 |
| Sep 7, 2026 | 1,465.00 | 1,470.00 | 1,459.00 | 1,464.00 | 1,464.00 | 0.07% | 31,500 |
| Sep 4, 2026 | 1,436.00 | 1,473.00 | 1,430.00 | 1,463.00 | 1,463.00 | 2.38% | 41,000 |
| Sep 3, 2026 | 1,447.00 | 1,460.00 | 1,427.00 | 1,429.00 | 1,429.00 | -1.24% | 36,700 |
| Sep 2, 2026 | 1,440.00 | 1,453.00 | 1,423.00 | 1,447.00 | 1,447.00 | -0.28% | 46,300 |
| Sep 1, 2026 | 1,480.00 | 1,482.00 | 1,441.00 | 1,451.00 | 1,451.00 | -2.22% | 49,900 |
| Aug 31, 2026 | 1,477.00 | 1,490.00 | 1,471.00 | 1,484.00 | 1,484.00 | 0.47% | 37,400 |
| Aug 28, 2026 | 1,480.00 | 1,494.00 | 1,472.00 | 1,477.00 | 1,477.00 | -0.27% | 41,900 |
| Aug 27, 2026 | 1,517.00 | 1,518.00 | 1,469.00 | 1,481.00 | 1,481.00 | -2.31% | 56,500 |
| Aug 26, 2026 | 1,480.00 | 1,555.00 | 1,473.00 | 1,516.00 | 1,516.00 | 2.64% | 157,200 |
| Aug 25, 2026 | 1,441.00 | 1,477.00 | 1,436.00 | 1,477.00 | 1,477.00 | 2.93% | 62,900 |
| Aug 24, 2026 | 1,451.00 | 1,454.00 | 1,424.00 | 1,435.00 | 1,435.00 | -0.42% | 34,900 |
| 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 |