EF-ON Inc. (TYO:9514)
Japan · Delayed Price · Currency is JPY 344.00
-2.00 (-0.58%)
Jun 4, 2026, 3:30 PM JST
EF-ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 346.00 | 351.00 | 340.00 | 342.00 | - | -1.16% | 157,900 |
| Jun 3, 2026 | 347.00 | 350.00 | 344.00 | 346.00 | 346.00 | -0.57% | 68,300 |
| Jun 2, 2026 | 344.00 | 354.00 | 342.00 | 348.00 | 348.00 | 0.58% | 79,900 |
| Jun 1, 2026 | 350.00 | 350.00 | 342.00 | 346.00 | 346.00 | -0.57% | 141,800 |
| May 29, 2026 | 357.00 | 358.00 | 347.00 | 348.00 | 348.00 | -1.69% | 177,200 |
| May 28, 2026 | 361.00 | 361.00 | 349.00 | 354.00 | 354.00 | -2.21% | 201,500 |
| May 27, 2026 | 365.00 | 369.00 | 360.00 | 362.00 | 362.00 | -1.63% | 188,600 |
| May 26, 2026 | 372.00 | 375.00 | 366.00 | 368.00 | 368.00 | - | 79,000 |
| May 25, 2026 | 393.00 | 395.00 | 356.00 | 368.00 | 368.00 | -7.07% | 567,500 |
| May 22, 2026 | 394.00 | 405.00 | 392.00 | 396.00 | 396.00 | 0.76% | 124,000 |
| May 21, 2026 | 396.00 | 403.00 | 391.00 | 393.00 | 393.00 | -1.01% | 98,000 |
| May 20, 2026 | 404.00 | 404.00 | 385.00 | 397.00 | 397.00 | -3.41% | 264,200 |
| May 19, 2026 | 410.00 | 411.00 | 403.00 | 411.00 | 411.00 | 1.73% | 127,200 |
| May 18, 2026 | 420.00 | 420.00 | 400.00 | 404.00 | 404.00 | -3.81% | 166,400 |
| May 15, 2026 | 425.00 | 438.00 | 416.00 | 420.00 | 420.00 | -3.00% | 248,000 |
| May 14, 2026 | 416.00 | 439.00 | 409.00 | 433.00 | 433.00 | 2.12% | 514,700 |
| May 13, 2026 | 402.00 | 439.00 | 402.00 | 424.00 | 424.00 | 16.48% | 1,376,100 |
| May 12, 2026 | 386.00 | 386.00 | 364.00 | 364.00 | 364.00 | -4.46% | 144,800 |
| May 11, 2026 | 377.00 | 385.00 | 372.00 | 381.00 | 381.00 | 2.70% | 164,500 |
| May 8, 2026 | 375.00 | 375.00 | 363.00 | 371.00 | 371.00 | -2.37% | 147,200 |
| May 7, 2026 | 374.00 | 382.00 | 369.00 | 380.00 | 380.00 | 2.15% | 151,400 |
| May 1, 2026 | 358.00 | 372.00 | 356.00 | 372.00 | 372.00 | 3.33% | 114,200 |
| Apr 30, 2026 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | -3.23% | 179,400 |
| Apr 28, 2026 | 361.00 | 373.00 | 361.00 | 372.00 | 372.00 | 2.76% | 151,600 |
| Apr 27, 2026 | 362.00 | 363.00 | 357.00 | 362.00 | 362.00 | 0.28% | 72,800 |
| Apr 24, 2026 | 355.00 | 367.00 | 355.00 | 361.00 | 361.00 | 1.69% | 121,000 |
| Apr 23, 2026 | 360.00 | 360.00 | 349.00 | 355.00 | 355.00 | -1.39% | 142,000 |
| Apr 22, 2026 | 369.00 | 371.00 | 357.00 | 360.00 | 360.00 | -2.70% | 160,600 |
| Apr 21, 2026 | 374.00 | 379.00 | 370.00 | 370.00 | 370.00 | -1.07% | 135,800 |
| Apr 20, 2026 | 376.00 | 381.00 | 372.00 | 374.00 | 374.00 | -0.53% | 99,600 |
| Apr 17, 2026 | 385.00 | 386.00 | 373.00 | 376.00 | 376.00 | -2.34% | 131,900 |
| Apr 16, 2026 | 392.00 | 398.00 | 384.00 | 385.00 | 385.00 | -2.04% | 149,800 |
| Apr 15, 2026 | 395.00 | 397.00 | 388.00 | 393.00 | 393.00 | 0.51% | 215,700 |
| Apr 14, 2026 | 390.00 | 402.00 | 384.00 | 391.00 | 391.00 | 0.77% | 346,100 |
| Apr 13, 2026 | 375.00 | 390.00 | 375.00 | 388.00 | 388.00 | 4.30% | 228,900 |
| Apr 10, 2026 | 379.00 | 383.00 | 371.00 | 372.00 | 372.00 | -1.33% | 207,100 |
| Apr 9, 2026 | 382.00 | 382.00 | 373.00 | 377.00 | 377.00 | -1.82% | 153,100 |
| Apr 8, 2026 | 390.00 | 392.00 | 378.00 | 384.00 | 384.00 | - | 242,100 |
| Apr 7, 2026 | 384.00 | 395.00 | 382.00 | 384.00 | 384.00 | -2.04% | 139,300 |
| Apr 6, 2026 | 399.00 | 405.00 | 383.00 | 392.00 | 392.00 | -0.76% | 412,200 |
| Apr 3, 2026 | 385.00 | 413.00 | 385.00 | 395.00 | 395.00 | 3.95% | 679,300 |
| Apr 2, 2026 | 375.00 | 387.00 | 375.00 | 380.00 | 380.00 | 1.60% | 223,900 |
| Apr 1, 2026 | 371.00 | 379.00 | 366.00 | 374.00 | 374.00 | 1.91% | 192,400 |
| Mar 31, 2026 | 373.00 | 382.00 | 364.00 | 367.00 | 367.00 | -2.65% | 325,500 |
| Mar 30, 2026 | 348.00 | 383.00 | 346.00 | 377.00 | 377.00 | 4.43% | 666,600 |
| Mar 27, 2026 | 356.00 | 366.00 | 355.00 | 361.00 | 361.00 | 1.12% | 138,800 |
| Mar 26, 2026 | 365.00 | 365.00 | 350.00 | 357.00 | 357.00 | -1.92% | 129,300 |
| Mar 25, 2026 | 360.00 | 368.00 | 359.00 | 364.00 | 364.00 | 2.82% | 143,500 |
| Mar 24, 2026 | 349.00 | 356.00 | 343.00 | 354.00 | 354.00 | 3.51% | 147,400 |
| Mar 23, 2026 | 363.00 | 363.00 | 341.00 | 342.00 | 342.00 | -7.82% | 564,600 |