I-ne CO., LTD. (TYO:4933)
Japan · Delayed Price · Currency is JPY 2,322.00
+52.00 (2.29%)
Oct 21, 2026, 3:30 PM JST
I-ne CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 2,294.00 | 2,331.00 | 2,267.00 | 2,322.00 | 2,322.00 | 2.29% | 98,500 |
| Oct 20, 2026 | 2,347.00 | 2,347.00 | 2,251.00 | 2,270.00 | 2,270.00 | -3.40% | 150,800 |
| Oct 19, 2026 | 2,380.00 | 2,396.00 | 2,350.00 | 2,350.00 | 2,350.00 | -1.92% | 59,100 |
| Oct 16, 2026 | 2,374.00 | 2,445.00 | 2,374.00 | 2,396.00 | 2,396.00 | 1.01% | 116,100 |
| Oct 15, 2026 | 2,270.00 | 2,395.00 | 2,233.00 | 2,372.00 | 2,372.00 | 3.13% | 223,700 |
| Oct 14, 2026 | 2,265.00 | 2,353.00 | 2,265.00 | 2,300.00 | 2,300.00 | 1.55% | 119,200 |
| Oct 13, 2026 | 2,299.00 | 2,299.00 | 2,253.00 | 2,265.00 | 2,265.00 | -1.65% | 72,800 |
| Oct 9, 2026 | 2,175.00 | 2,307.00 | 2,168.00 | 2,303.00 | 2,303.00 | 3.55% | 99,400 |
| Oct 8, 2026 | 2,197.00 | 2,224.00 | 2,170.00 | 2,224.00 | 2,224.00 | 1.00% | 62,100 |
| Oct 7, 2026 | 2,176.00 | 2,217.00 | 2,176.00 | 2,202.00 | 2,202.00 | 0.55% | 50,600 |
| Oct 6, 2026 | 2,133.00 | 2,219.00 | 2,133.00 | 2,190.00 | 2,190.00 | 1.86% | 60,900 |
| Oct 5, 2026 | 2,141.00 | 2,181.00 | 2,090.00 | 2,150.00 | 2,150.00 | 0.42% | 89,000 |
| Oct 2, 2026 | 2,183.00 | 2,231.00 | 2,133.00 | 2,141.00 | 2,141.00 | -1.92% | 80,600 |
| Oct 1, 2026 | 2,174.00 | 2,250.00 | 2,153.00 | 2,183.00 | 2,183.00 | 2.78% | 202,300 |
| 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 |