I-ne CO., LTD. (TYO:4933)
Japan · Delayed Price · Currency is JPY 1,256.00
-18.00 (-1.41%)
Jul 31, 2026, 3:30 PM JST
I-ne CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,300.00 | 1,313.00 | 1,293.00 | 1,303.00 | 1,295.62 | 0.31% | 53,000 |
| Jun 9, 2026 | 1,300.00 | 1,313.00 | 1,290.00 | 1,299.00 | 1,291.64 | 0.62% | 56,600 |
| Jun 8, 2026 | 1,295.00 | 1,313.00 | 1,275.00 | 1,291.00 | 1,283.69 | -0.15% | 93,800 |
| Jun 5, 2026 | 1,261.00 | 1,301.00 | 1,261.00 | 1,293.00 | 1,285.68 | 2.78% | 62,300 |
| Jun 4, 2026 | 1,265.00 | 1,268.00 | 1,245.00 | 1,258.00 | 1,250.88 | 0.56% | 41,100 |
| Jun 3, 2026 | 1,245.00 | 1,258.00 | 1,243.00 | 1,251.00 | 1,243.92 | -0.32% | 61,300 |
| Jun 2, 2026 | 1,273.00 | 1,273.00 | 1,247.00 | 1,255.00 | 1,247.89 | -2.71% | 80,900 |
| Jun 1, 2026 | 1,300.00 | 1,302.00 | 1,273.00 | 1,290.00 | 1,282.69 | -0.54% | 86,300 |
| May 29, 2026 | 1,264.00 | 1,332.00 | 1,250.00 | 1,297.00 | 1,289.65 | 4.01% | 183,400 |
| May 28, 2026 | 1,261.00 | 1,268.00 | 1,239.00 | 1,247.00 | 1,239.94 | -1.11% | 147,000 |
| May 27, 2026 | 1,250.00 | 1,274.00 | 1,247.00 | 1,261.00 | 1,253.86 | 2.11% | 115,300 |
| May 26, 2026 | 1,238.00 | 1,241.00 | 1,223.00 | 1,235.00 | 1,228.01 | -0.24% | 57,300 |
| May 25, 2026 | 1,270.00 | 1,274.00 | 1,227.00 | 1,238.00 | 1,230.99 | -1.04% | 106,800 |
| May 22, 2026 | 1,220.00 | 1,253.00 | 1,218.00 | 1,251.00 | 1,243.92 | 2.63% | 97,700 |