EF-ON Inc. (TYO:9514)
Japan · Delayed Price · Currency is JPY 292.00
-37.00 (-11.25%)
Nov 6, 2026, 3:30 PM JST
EF-ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 300.00 | 300.00 | 288.00 | 292.00 | 292.00 | -11.25% | 615,200 |
| Nov 5, 2026 | 333.00 | 342.00 | 326.00 | 329.00 | 329.00 | 0.30% | 119,700 |
| Nov 4, 2026 | 332.00 | 334.00 | 322.00 | 328.00 | 328.00 | -0.91% | 191,600 |
| Nov 2, 2026 | 333.00 | 333.00 | 328.00 | 331.00 | 331.00 | -0.30% | 83,500 |
| Oct 30, 2026 | 322.00 | 333.00 | 322.00 | 332.00 | 332.00 | 3.11% | 109,800 |
| Oct 29, 2026 | 327.00 | 330.00 | 322.00 | 322.00 | 322.00 | -2.42% | 462,300 |
| Oct 28, 2026 | 336.00 | 339.00 | 330.00 | 330.00 | 330.00 | -1.49% | 118,800 |
| Oct 27, 2026 | 336.00 | 338.00 | 334.00 | 335.00 | 335.00 | - | 49,100 |
| Oct 26, 2026 | 337.00 | 338.00 | 334.00 | 335.00 | 335.00 | -1.47% | 92,400 |
| Oct 23, 2026 | 339.00 | 342.00 | 335.00 | 340.00 | 340.00 | -1.16% | 65,800 |
| Oct 22, 2026 | 346.00 | 346.00 | 341.00 | 344.00 | 344.00 | -0.29% | 41,000 |
| Oct 21, 2026 | 339.00 | 345.00 | 338.00 | 345.00 | 345.00 | 1.17% | 74,100 |
| Oct 20, 2026 | 347.00 | 347.00 | 336.00 | 341.00 | 341.00 | -1.73% | 69,200 |
| Oct 19, 2026 | 345.00 | 348.00 | 342.00 | 347.00 | 347.00 | 1.17% | 67,400 |
| Oct 16, 2026 | 340.00 | 345.00 | 339.00 | 343.00 | 343.00 | 1.48% | 49,300 |
| Oct 15, 2026 | 337.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.88% | 89,800 |
| Oct 14, 2026 | 339.00 | 343.00 | 337.00 | 341.00 | 341.00 | 0.29% | 46,700 |
| Oct 13, 2026 | 343.00 | 344.00 | 340.00 | 340.00 | 340.00 | 0.29% | 44,400 |
| Oct 9, 2026 | 334.00 | 340.00 | 332.00 | 339.00 | 339.00 | 1.80% | 71,500 |
| Oct 8, 2026 | 335.00 | 335.00 | 326.00 | 333.00 | 333.00 | -1.19% | 154,100 |
| Oct 7, 2026 | 339.00 | 342.00 | 337.00 | 337.00 | 337.00 | -1.46% | 49,000 |
| Oct 6, 2026 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.88% | 72,700 |
| Oct 5, 2026 | 340.00 | 343.00 | 337.00 | 339.00 | 339.00 | -0.88% | 113,900 |
| Oct 2, 2026 | 341.00 | 343.00 | 338.00 | 342.00 | 342.00 | -0.29% | 145,100 |
| Oct 1, 2026 | 351.00 | 351.00 | 341.00 | 343.00 | 343.00 | -2.28% | 107,200 |
| Sep 30, 2026 | 340.00 | 353.00 | 340.00 | 351.00 | 351.00 | 3.54% | 133,200 |
| Sep 29, 2026 | 344.00 | 344.00 | 338.00 | 339.00 | 339.00 | -2.59% | 100,800 |
| Sep 28, 2026 | 343.00 | 348.00 | 341.00 | 348.00 | 348.00 | 0.29% | 107,000 |
| Sep 25, 2026 | 341.00 | 347.00 | 339.00 | 347.00 | 347.00 | 1.76% | 139,000 |
| Sep 24, 2026 | 360.00 | 361.00 | 340.00 | 341.00 | 341.00 | -5.54% | 203,700 |
| Sep 18, 2026 | 356.00 | 367.00 | 356.00 | 361.00 | 361.00 | 0.84% | 194,000 |
| Sep 17, 2026 | 344.00 | 361.00 | 344.00 | 358.00 | 358.00 | 4.07% | 202,500 |
| Sep 16, 2026 | 337.00 | 344.00 | 337.00 | 344.00 | 344.00 | 2.08% | 117,800 |
| Sep 15, 2026 | 329.00 | 339.00 | 329.00 | 337.00 | 337.00 | 1.81% | 78,800 |
| Sep 14, 2026 | 327.00 | 336.00 | 324.00 | 331.00 | 331.00 | 1.22% | 88,400 |
| Sep 11, 2026 | 330.00 | 332.00 | 326.00 | 327.00 | 327.00 | -2.97% | 132,800 |
| Sep 10, 2026 | 336.00 | 338.00 | 334.00 | 337.00 | 337.00 | - | 72,100 |
| Sep 9, 2026 | 340.00 | 345.00 | 336.00 | 337.00 | 337.00 | -1.17% | 135,900 |
| Sep 8, 2026 | 341.00 | 343.00 | 337.00 | 341.00 | 341.00 | - | 71,900 |
| Sep 7, 2026 | 340.00 | 344.00 | 340.00 | 341.00 | 341.00 | 0.29% | 51,500 |
| Sep 4, 2026 | 341.00 | 345.00 | 340.00 | 340.00 | 340.00 | -0.29% | 55,100 |
| Sep 3, 2026 | 344.00 | 346.00 | 341.00 | 341.00 | 341.00 | -0.87% | 83,600 |
| Sep 2, 2026 | 346.00 | 351.00 | 343.00 | 344.00 | 344.00 | -1.43% | 101,100 |
| Sep 1, 2026 | 345.00 | 351.00 | 345.00 | 349.00 | 349.00 | 0.29% | 52,400 |
| Aug 31, 2026 | 346.00 | 351.00 | 343.00 | 348.00 | 348.00 | - | 90,200 |
| Aug 28, 2026 | 349.00 | 350.00 | 346.00 | 348.00 | 348.00 | -1.14% | 41,700 |
| Aug 27, 2026 | 350.00 | 353.00 | 347.00 | 352.00 | 352.00 | 1.44% | 60,300 |
| Aug 26, 2026 | 347.00 | 348.00 | 344.00 | 347.00 | 347.00 | -1.14% | 52,800 |
| Aug 25, 2026 | 351.00 | 354.00 | 346.00 | 351.00 | 351.00 | -0.28% | 65,800 |
| Aug 24, 2026 | 354.00 | 354.00 | 345.00 | 352.00 | 352.00 | -0.56% | 118,500 |