EF-ON Inc. (TYO:9514)
Japan · Delayed Price · Currency is JPY 326.00
+4.00 (1.24%)
Jun 26, 2026, 3:30 PM JST
EF-ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 324.00 | 326.00 | 321.00 | 326.00 | 326.00 | 1.24% | 88,900 |
| Jun 25, 2026 | 326.00 | 329.00 | 322.00 | 322.00 | 322.00 | -0.62% | 135,000 |
| Jun 24, 2026 | 326.00 | 334.00 | 324.00 | 324.00 | 324.00 | -0.92% | 132,900 |
| Jun 23, 2026 | 335.00 | 335.00 | 327.00 | 327.00 | 327.00 | -2.10% | 168,200 |
| Jun 22, 2026 | 330.00 | 336.00 | 329.00 | 334.00 | 334.00 | 1.21% | 155,500 |
| Jun 19, 2026 | 333.00 | 333.00 | 325.00 | 330.00 | 330.00 | 0.30% | 119,400 |
| Jun 18, 2026 | 336.00 | 338.00 | 328.00 | 329.00 | 329.00 | -1.20% | 147,700 |
| Jun 17, 2026 | 331.00 | 340.00 | 331.00 | 333.00 | 333.00 | 0.60% | 58,500 |
| Jun 16, 2026 | 341.00 | 342.00 | 331.00 | 331.00 | 331.00 | -2.93% | 150,000 |
| Jun 15, 2026 | 345.00 | 347.00 | 340.00 | 341.00 | 341.00 | -0.29% | 61,400 |
| Jun 12, 2026 | 340.00 | 348.00 | 340.00 | 342.00 | 342.00 | 0.29% | 65,900 |
| Jun 11, 2026 | 338.00 | 341.00 | 335.00 | 341.00 | 341.00 | 0.89% | 84,500 |
| Jun 10, 2026 | 341.00 | 341.00 | 336.00 | 338.00 | 338.00 | 0.30% | 59,600 |
| Jun 9, 2026 | 345.00 | 346.00 | 336.00 | 337.00 | 337.00 | -0.88% | 88,700 |
| Jun 8, 2026 | 342.00 | 344.00 | 338.00 | 340.00 | 340.00 | -2.30% | 125,000 |
| Jun 5, 2026 | 343.00 | 352.00 | 343.00 | 348.00 | 348.00 | 1.16% | 108,900 |
| Jun 4, 2026 | 346.00 | 351.00 | 340.00 | 344.00 | 344.00 | -0.58% | 180,500 |
| 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 |