I-ne CO., LTD. (TYO:4933)
Japan · Delayed Price · Currency is JPY 1,416.00
+2.00 (0.14%)
Sep 10, 2026, 3:30 PM JST
I-ne CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 57,400 |
| 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 |
| 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 |