EF-ON Inc. (TYO:9514)
Japan · Delayed Price · Currency is JPY 346.00
+11.00 (3.28%)
Aug 13, 2026, 3:30 PM JST
EF-ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 333.00 | 336.00 | 329.00 | 335.00 | 335.00 | 1.52% | 213,300 |
| Aug 10, 2026 | 323.00 | 332.00 | 322.00 | 330.00 | 330.00 | 2.17% | 123,500 |
| Aug 7, 2026 | 323.00 | 326.00 | 323.00 | 323.00 | 323.00 | -0.31% | 43,200 |
| Aug 6, 2026 | 325.00 | 326.00 | 320.00 | 324.00 | 324.00 | -0.31% | 116,200 |
| Aug 5, 2026 | 329.00 | 334.00 | 324.00 | 325.00 | 325.00 | -1.22% | 98,500 |
| Aug 4, 2026 | 326.00 | 332.00 | 323.00 | 329.00 | 329.00 | 0.92% | 157,100 |
| Aug 3, 2026 | 325.00 | 326.00 | 317.00 | 326.00 | 326.00 | 0.93% | 96,500 |
| Jul 31, 2026 | 325.00 | 327.00 | 323.00 | 323.00 | 323.00 | -0.31% | 55,300 |
| Jul 30, 2026 | 325.00 | 328.00 | 323.00 | 324.00 | 324.00 | -1.52% | 63,200 |
| Jul 29, 2026 | 326.00 | 329.00 | 325.00 | 329.00 | 329.00 | 1.23% | 36,300 |
| Jul 28, 2026 | 333.00 | 333.00 | 325.00 | 325.00 | 325.00 | -3.27% | 90,600 |
| Jul 27, 2026 | 335.00 | 336.00 | 330.00 | 336.00 | 336.00 | -0.59% | 55,600 |
| Jul 24, 2026 | 337.00 | 338.00 | 334.00 | 338.00 | 338.00 | 0.30% | 62,900 |
| Jul 23, 2026 | 338.00 | 339.00 | 334.00 | 337.00 | 337.00 | - | 35,400 |
| Jul 22, 2026 | 336.00 | 339.00 | 332.00 | 337.00 | 337.00 | 0.30% | 68,000 |
| Jul 21, 2026 | 336.00 | 338.00 | 332.00 | 336.00 | 336.00 | 0.90% | 76,100 |
| 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 |