EF-ON Inc. (TYO:9514)
Japan · Delayed Price · Currency is JPY 336.00
+3.00 (0.90%)
Jul 21, 2026, 3:30 PM JST
EF-ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 335.00 | 336.00 | 326.00 | 333.00 | 333.00 | -0.30% | 125,700 |
| Jul 16, 2026 | 339.00 | 341.00 | 334.00 | 334.00 | 334.00 | -1.18% | 54,200 |
| Jul 15, 2026 | 332.00 | 341.00 | 332.00 | 338.00 | 338.00 | 1.81% | 70,300 |
| Jul 14, 2026 | 330.00 | 336.00 | 328.00 | 332.00 | 332.00 | 1.84% | 90,100 |
| Jul 13, 2026 | 330.00 | 334.00 | 325.00 | 326.00 | 326.00 | -0.31% | 121,900 |
| Jul 10, 2026 | 323.00 | 328.00 | 323.00 | 327.00 | 327.00 | 1.24% | 63,300 |
| Jul 9, 2026 | 322.00 | 327.00 | 322.00 | 323.00 | 323.00 | 1.57% | 80,200 |
| Jul 8, 2026 | 323.00 | 323.00 | 318.00 | 318.00 | 318.00 | -1.55% | 83,600 |
| Jul 7, 2026 | 323.00 | 325.00 | 322.00 | 323.00 | 323.00 | 0.62% | 100,400 |
| Jul 6, 2026 | 329.00 | 329.00 | 321.00 | 321.00 | 321.00 | -1.23% | 180,100 |
| Jul 3, 2026 | 323.00 | 329.00 | 320.00 | 325.00 | 325.00 | 0.93% | 150,200 |
| Jul 2, 2026 | 315.00 | 327.00 | 315.00 | 322.00 | 322.00 | 2.55% | 199,400 |
| Jul 1, 2026 | 313.00 | 319.00 | 313.00 | 314.00 | 314.00 | 0.32% | 70,700 |
| Jun 30, 2026 | 321.00 | 321.00 | 312.00 | 313.00 | 313.00 | -1.26% | 76,400 |
| Jun 29, 2026 | 319.00 | 320.00 | 310.00 | 317.00 | 317.00 | -0.31% | 282,000 |
| Jun 26, 2026 | 324.00 | 326.00 | 321.00 | 326.00 | 318.00 | 1.24% | 88,900 |
| Jun 25, 2026 | 326.00 | 329.00 | 322.00 | 322.00 | 314.10 | -0.62% | 135,000 |
| Jun 24, 2026 | 326.00 | 334.00 | 324.00 | 324.00 | 316.05 | -0.92% | 132,900 |
| Jun 23, 2026 | 335.00 | 335.00 | 327.00 | 327.00 | 318.98 | -2.10% | 168,200 |
| Jun 22, 2026 | 330.00 | 336.00 | 329.00 | 334.00 | 325.80 | 1.21% | 155,500 |
| Jun 19, 2026 | 333.00 | 333.00 | 325.00 | 330.00 | 321.90 | 0.30% | 119,400 |
| Jun 18, 2026 | 336.00 | 338.00 | 328.00 | 329.00 | 320.93 | -1.20% | 147,700 |
| Jun 17, 2026 | 331.00 | 340.00 | 331.00 | 333.00 | 324.83 | 0.60% | 58,500 |
| Jun 16, 2026 | 341.00 | 342.00 | 331.00 | 331.00 | 322.88 | -2.93% | 150,000 |
| Jun 15, 2026 | 345.00 | 347.00 | 340.00 | 341.00 | 332.63 | -0.29% | 61,400 |
| Jun 12, 2026 | 340.00 | 348.00 | 340.00 | 342.00 | 333.61 | 0.29% | 65,900 |
| Jun 11, 2026 | 338.00 | 341.00 | 335.00 | 341.00 | 332.63 | 0.89% | 84,500 |
| Jun 10, 2026 | 341.00 | 341.00 | 336.00 | 338.00 | 329.71 | 0.30% | 59,600 |
| Jun 9, 2026 | 345.00 | 346.00 | 336.00 | 337.00 | 328.73 | -0.88% | 88,700 |
| Jun 8, 2026 | 342.00 | 344.00 | 338.00 | 340.00 | 331.66 | -2.30% | 125,000 |
| Jun 5, 2026 | 343.00 | 352.00 | 343.00 | 348.00 | 339.46 | 1.16% | 108,900 |
| Jun 4, 2026 | 346.00 | 351.00 | 340.00 | 344.00 | 335.56 | -0.58% | 180,500 |
| Jun 3, 2026 | 347.00 | 350.00 | 344.00 | 346.00 | 337.51 | -0.57% | 68,300 |
| Jun 2, 2026 | 344.00 | 354.00 | 342.00 | 348.00 | 339.46 | 0.58% | 79,900 |
| Jun 1, 2026 | 350.00 | 350.00 | 342.00 | 346.00 | 337.51 | -0.57% | 141,800 |
| May 29, 2026 | 357.00 | 358.00 | 347.00 | 348.00 | 339.46 | -1.69% | 177,200 |
| May 28, 2026 | 361.00 | 361.00 | 349.00 | 354.00 | 345.31 | -2.21% | 201,500 |
| May 27, 2026 | 365.00 | 369.00 | 360.00 | 362.00 | 353.12 | -1.63% | 188,600 |
| May 26, 2026 | 372.00 | 375.00 | 366.00 | 368.00 | 358.97 | - | 79,000 |
| May 25, 2026 | 393.00 | 395.00 | 356.00 | 368.00 | 358.97 | -7.07% | 567,500 |
| May 22, 2026 | 394.00 | 405.00 | 392.00 | 396.00 | 386.28 | 0.76% | 124,000 |
| May 21, 2026 | 396.00 | 403.00 | 391.00 | 393.00 | 383.36 | -1.01% | 98,000 |
| May 20, 2026 | 404.00 | 404.00 | 385.00 | 397.00 | 387.26 | -3.41% | 264,200 |
| May 19, 2026 | 410.00 | 411.00 | 403.00 | 411.00 | 400.91 | 1.73% | 127,200 |
| May 18, 2026 | 420.00 | 420.00 | 400.00 | 404.00 | 394.09 | -3.81% | 166,400 |
| May 15, 2026 | 425.00 | 438.00 | 416.00 | 420.00 | 409.69 | -3.00% | 248,000 |
| May 14, 2026 | 416.00 | 439.00 | 409.00 | 433.00 | 422.37 | 2.12% | 514,700 |
| May 13, 2026 | 402.00 | 439.00 | 402.00 | 424.00 | 413.60 | 16.48% | 1,376,100 |
| May 12, 2026 | 386.00 | 386.00 | 364.00 | 364.00 | 355.07 | -4.46% | 144,800 |
| May 11, 2026 | 377.00 | 385.00 | 372.00 | 381.00 | 371.65 | 2.70% | 164,500 |