Tokyo - Delayed Quote JPY

en-japan inc. (4849.T)

1,708.00
-4.00
(-0.23%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20251,737.001,745.001,701.001,708.001,708.00280,400
May 28, 20251,636.001,760.001,614.001,712.001,712.00796,300
May 27, 20251,612.001,632.001,611.001,623.001,623.00161,200
May 26, 20251,640.001,666.001,617.001,632.001,632.00125,200
May 23, 20251,639.001,646.001,628.001,643.001,643.0076,500
May 22, 20251,601.001,631.001,597.001,631.001,631.00130,700
May 21, 20251,626.001,632.001,601.001,601.001,601.00131,500
May 20, 20251,654.001,654.001,605.001,620.001,620.00163,800
May 19, 20251,630.001,652.001,614.001,640.001,640.00193,200
May 16, 20251,565.001,653.001,546.001,653.001,653.00388,100
May 15, 20251,657.001,700.001,533.001,539.001,539.00655,600
May 14, 20251,735.001,759.001,701.001,737.001,737.00223,800
May 13, 20251,729.001,736.001,706.001,714.001,714.0097,600
May 12, 20251,679.001,738.001,677.001,718.001,718.00210,500
May 9, 20251,663.001,698.001,653.001,684.001,684.00143,900
May 8, 20251,636.001,669.001,620.001,663.001,663.00150,800
May 7, 20251,667.001,668.001,630.001,632.001,632.0095,000
May 2, 20251,655.001,657.001,627.001,650.001,650.00100,700
May 1, 20251,638.001,649.001,625.001,646.001,646.0083,600
Apr 30, 20251,641.001,641.001,621.001,638.001,638.0069,700
Apr 28, 20251,626.001,634.001,614.001,625.001,625.00136,000
Apr 25, 20251,625.001,628.001,601.001,613.001,613.0089,400
Apr 24, 20251,620.001,628.001,594.001,598.001,598.0079,400
Apr 23, 20251,629.001,633.001,592.001,599.001,599.00107,400
Apr 22, 20251,600.001,609.001,592.001,605.001,605.0065,200
Apr 21, 20251,620.001,634.001,596.001,596.001,596.0071,200
Apr 18, 20251,631.001,646.001,624.001,630.001,630.0084,300
Apr 17, 20251,621.001,636.001,612.001,626.001,626.0060,100
Apr 16, 20251,630.001,645.001,612.001,621.001,621.0085,400
Apr 15, 20251,639.001,642.001,623.001,629.001,629.0081,400
Apr 14, 20251,654.001,668.001,626.001,627.001,627.00138,000
Apr 11, 20251,644.001,665.001,627.001,631.001,631.00284,800
Apr 10, 20251,660.001,681.001,631.001,668.001,668.00320,000
Apr 9, 20251,592.001,637.001,558.001,620.001,620.00439,700
Apr 8, 20251,667.001,678.001,577.001,632.001,632.00681,100
Apr 7, 20251,448.001,462.001,400.001,417.001,417.00333,600
Apr 4, 20251,581.001,590.001,527.001,556.001,556.00240,700
Apr 3, 20251,603.001,620.001,594.001,603.001,603.00240,700
Apr 2, 20251,660.001,676.001,638.001,641.001,641.00139,900
Apr 1, 20251,683.001,687.001,639.001,641.001,641.00240,500
Mar 31, 20251,680.001,683.001,639.001,643.001,643.00231,200
Mar 28, 2025 70.1 Dividend
Mar 28, 20251,704.001,726.001,676.001,681.001,681.00254,400
Mar 27, 20251,730.001,768.001,726.001,756.001,685.90300,600
Mar 26, 20251,733.001,754.001,722.001,754.001,683.98202,500
Mar 25, 20251,702.001,748.001,698.001,735.001,665.74280,100
Mar 24, 20251,718.001,724.001,684.001,684.001,616.77333,900
Mar 21, 20251,734.001,747.001,723.001,724.001,655.18259,400
Mar 19, 20251,744.001,756.001,728.001,733.001,663.82180,700
Mar 18, 20251,729.001,750.001,722.001,743.001,673.42245,300
Mar 17, 20251,721.001,727.001,703.001,715.001,646.54186,800
Mar 14, 20251,719.001,732.001,706.001,724.001,655.18192,100
Mar 13, 20251,720.001,721.001,696.001,715.001,646.54298,400
Mar 12, 20251,700.001,717.001,692.001,714.001,645.58272,800
Mar 11, 20251,705.001,718.001,694.001,709.001,640.78267,600
Mar 10, 20251,700.001,725.001,689.001,725.001,656.14280,200
Mar 7, 20251,710.001,712.001,672.001,682.001,614.85370,100
Mar 6, 20251,720.001,745.001,720.001,734.001,664.78222,900
Mar 5, 20251,724.001,736.001,696.001,719.001,650.38338,500
Mar 4, 20251,730.001,738.001,702.001,706.001,637.90337,000
Mar 3, 20251,690.001,749.001,674.001,740.001,670.54323,600
Feb 28, 20251,725.001,734.001,686.001,688.001,620.61163,000
Feb 27, 20251,704.001,744.001,704.001,720.001,651.34185,800
Feb 26, 20251,747.001,761.001,726.001,734.001,664.78332,000
Feb 25, 20251,678.001,741.001,678.001,732.001,662.86301,000
Feb 21, 20251,673.001,685.001,661.001,674.001,607.17229,000
Feb 20, 20251,711.001,713.001,675.001,679.001,611.97295,400
Feb 19, 20251,706.001,717.001,695.001,717.001,648.46226,600
Feb 18, 20251,676.001,695.001,663.001,695.001,627.34302,400
Feb 17, 20251,690.001,692.001,644.001,649.001,583.17727,100
Feb 14, 20251,743.001,743.001,685.001,690.001,622.53958,200
Feb 13, 20251,945.001,945.001,907.001,936.001,858.71145,200
Feb 12, 20251,944.001,951.001,920.001,937.001,859.67234,900
Feb 10, 20251,880.001,927.001,875.001,925.001,848.15280,700
Feb 7, 20251,901.001,908.001,877.001,886.001,810.71132,600
Feb 6, 20251,896.001,923.001,894.001,909.001,832.7992,400
Feb 5, 20251,917.001,919.001,885.001,899.001,823.19125,400
Feb 4, 20251,908.001,926.001,886.001,886.001,810.71212,900
Feb 3, 20251,997.001,997.001,885.001,891.001,815.51370,100
Jan 31, 20252,050.002,052.002,002.002,011.001,930.72134,700
Jan 30, 20252,030.002,060.002,030.002,052.001,970.08131,100
Jan 29, 20252,027.002,058.002,027.002,034.001,952.80116,100
Jan 28, 20252,030.002,043.002,015.002,029.001,948.00139,400
Jan 27, 20252,000.002,023.001,989.002,012.001,931.68131,600
Jan 24, 20251,969.001,997.001,961.001,973.001,894.24117,600
Jan 23, 20251,982.001,996.001,969.001,977.001,898.08184,900
Jan 22, 20252,000.002,003.001,966.001,973.001,894.24124,800
Jan 21, 20251,977.001,993.001,957.001,986.001,906.72103,200
Jan 20, 20251,978.001,985.001,965.001,973.001,894.24107,800
Jan 17, 20251,975.001,975.001,952.001,969.001,890.4067,300
Jan 16, 20251,975.001,995.001,962.001,975.001,896.1693,800
Jan 15, 20251,997.002,003.001,960.001,968.001,889.44135,900
Jan 14, 20252,025.002,031.001,987.001,988.001,908.64147,700
Jan 10, 20252,040.002,048.002,007.002,007.001,926.88102,900
Jan 9, 20252,048.002,054.002,038.002,050.001,968.16122,100
Jan 8, 20252,046.002,072.002,040.002,050.001,968.16147,300
Jan 7, 20252,067.002,078.002,045.002,057.001,974.88126,200
Jan 6, 20252,121.002,125.002,061.002,062.001,979.68122,600
Dec 30, 20242,144.002,160.002,121.002,121.002,036.33118,100
Dec 27, 20242,120.002,135.002,112.002,134.002,048.8188,700
Dec 26, 20242,120.002,122.002,100.002,112.002,027.6984,500
Dec 25, 20242,120.002,120.002,085.002,108.002,023.8582,500
Dec 24, 20242,108.002,124.002,096.002,112.002,027.6988,400
Dec 23, 20242,128.002,138.002,112.002,116.002,031.53118,100
Dec 20, 20242,164.002,170.002,128.002,128.002,043.05149,500
Dec 19, 20242,119.002,170.002,113.002,164.002,077.61178,300
Dec 18, 20242,194.002,196.002,125.002,129.002,044.01183,200
Dec 17, 20242,154.002,204.002,123.002,204.002,116.02196,000
Dec 16, 20242,240.002,252.002,164.002,167.002,080.49215,200
Dec 13, 20242,175.002,231.002,170.002,227.002,138.10234,600
Dec 12, 20242,228.002,248.002,208.002,214.002,125.62162,300
Dec 11, 20242,219.002,233.002,171.002,201.002,113.14192,500
Dec 10, 20242,225.002,238.002,187.002,219.002,130.42161,200
Dec 9, 20242,162.002,216.002,161.002,199.002,111.22142,000
Dec 6, 20242,122.002,155.002,109.002,151.002,065.13150,800
Dec 5, 20242,090.002,116.002,087.002,087.002,003.69110,300
Dec 4, 20242,067.002,095.002,056.002,090.002,006.57134,700
Dec 3, 20242,076.002,106.002,072.002,084.002,000.81215,200
Dec 2, 20242,050.002,077.002,045.002,076.001,993.13110,000
Nov 29, 20242,090.002,104.002,063.002,073.001,990.25143,000
Nov 28, 20242,054.002,092.002,044.002,074.001,991.21137,400
Nov 27, 20242,061.002,062.002,018.002,042.001,960.48137,000
Nov 26, 20242,048.002,071.002,042.002,060.001,977.76114,600
Nov 25, 20242,067.002,075.002,040.002,040.001,958.56134,700
Nov 22, 20242,050.002,069.002,029.002,042.001,960.48190,700
Nov 21, 20242,059.002,068.002,028.002,038.001,956.64132,300
Nov 20, 20242,038.002,069.002,038.002,056.001,973.92132,700
Nov 19, 20242,006.002,055.002,006.002,034.001,952.80170,600
Nov 18, 20242,090.002,112.002,005.002,013.001,932.64273,100
Nov 15, 20242,053.002,154.002,021.002,078.001,995.05497,300
Nov 14, 20242,340.002,370.002,287.002,303.002,211.06244,500
Nov 13, 20242,306.002,368.002,306.002,340.002,246.59189,900
Nov 12, 20242,356.002,363.002,303.002,326.002,233.15159,900
Nov 11, 20242,383.002,389.002,346.002,354.002,260.03111,700
Nov 8, 20242,416.002,431.002,402.002,402.002,306.1169,300
Nov 7, 20242,395.002,425.002,395.002,405.002,308.99104,000
Nov 6, 20242,401.002,434.002,396.002,402.002,306.1197,400
Nov 5, 20242,429.002,429.002,400.002,400.002,304.1950,300
Nov 1, 20242,425.002,460.002,400.002,403.002,307.0762,200
Oct 31, 20242,439.002,464.002,426.002,443.002,345.4787,500
Oct 30, 20242,431.002,444.002,393.002,433.002,335.87158,900
Oct 29, 20242,393.002,420.002,393.002,409.002,312.8382,000
Oct 28, 20242,367.002,417.002,360.002,406.002,309.9585,100
Oct 25, 20242,400.002,402.002,345.002,357.002,262.91101,400
Oct 24, 20242,378.002,395.002,368.002,368.002,273.47103,900
Oct 23, 20242,400.002,427.002,378.002,381.002,285.95122,300
Oct 22, 20242,450.002,450.002,402.002,408.002,311.87121,600
Oct 21, 20242,418.002,464.002,415.002,432.002,334.91105,100
Oct 18, 20242,405.002,424.002,394.002,420.002,323.3991,400
Oct 17, 20242,420.002,433.002,395.002,413.002,316.6789,000
Oct 16, 20242,491.002,512.002,426.002,426.002,329.1577,600
Oct 15, 20242,476.002,509.002,467.002,506.002,405.9693,200
Oct 11, 20242,498.002,502.002,454.002,463.002,364.6876,000
Oct 10, 20242,545.002,545.002,474.002,495.002,395.40113,800
Oct 9, 20242,499.002,537.002,484.002,512.002,411.72104,100
Oct 8, 20242,432.002,484.002,431.002,483.002,383.88200,800
Oct 7, 20242,463.002,480.002,432.002,440.002,342.5994,300
Oct 4, 20242,417.002,448.002,410.002,433.002,335.8792,600
Oct 3, 20242,438.002,447.002,392.002,403.002,307.0790,500
Oct 2, 20242,417.002,428.002,383.002,388.002,292.67169,900
Oct 1, 20242,432.002,432.002,401.002,413.002,316.67124,700
Sep 30, 20242,441.002,449.002,413.002,432.002,334.91110,600
Sep 27, 20242,504.002,508.002,460.002,486.002,386.76121,600
Sep 26, 20242,486.002,526.002,466.002,520.002,419.40180,700
Sep 25, 20242,463.002,507.002,463.002,479.002,380.04101,200
Sep 24, 20242,537.002,537.002,471.002,471.002,372.36120,500
Sep 20, 20242,520.002,557.002,502.002,511.002,410.76186,000
Sep 19, 20242,505.002,550.002,505.002,521.002,420.36173,800
Sep 18, 20242,499.002,535.002,470.002,501.002,401.16208,500
Sep 17, 20242,450.002,509.002,427.002,502.002,402.12187,900
Sep 13, 20242,437.002,437.002,396.002,422.002,325.31234,100
Sep 12, 20242,425.002,444.002,405.002,442.002,344.51144,800
Sep 11, 20242,444.002,444.002,375.002,388.002,292.67230,700
Sep 10, 20242,500.002,535.002,454.002,455.002,357.00182,100
Sep 9, 20242,450.002,488.002,443.002,488.002,388.68178,000
Sep 6, 20242,448.002,484.002,438.002,455.002,357.00133,500
Sep 5, 20242,469.002,489.002,435.002,447.002,349.32159,400
Sep 4, 20242,501.002,574.002,464.002,469.002,370.44203,000
Sep 3, 20242,461.002,560.002,459.002,549.002,447.24168,000
Sep 2, 20242,500.002,520.002,434.002,457.002,358.92189,900
Aug 30, 20242,445.002,479.002,441.002,457.002,358.92157,800
Aug 29, 20242,480.002,529.002,462.002,466.002,367.56145,700
Aug 28, 20242,490.002,499.002,454.002,485.002,385.8079,200
Aug 27, 20242,540.002,543.002,486.002,490.002,390.60159,600
Aug 26, 20242,480.002,530.002,463.002,515.002,414.60126,300
Aug 23, 20242,498.002,500.002,466.002,484.002,384.8490,200
Aug 22, 20242,472.002,501.002,452.002,483.002,383.8852,100
Aug 21, 20242,450.002,483.002,436.002,472.002,373.32109,600
Aug 20, 20242,465.002,499.002,461.002,484.002,384.8497,800
Aug 19, 20242,450.002,486.002,440.002,449.002,351.24113,200
Aug 16, 20242,490.002,514.002,474.002,477.002,378.1285,900
Aug 15, 20242,450.002,478.002,434.002,463.002,364.68104,500
Aug 14, 20242,450.002,485.002,418.002,459.002,360.84200,400
Aug 13, 20242,399.002,432.002,370.002,409.002,312.83311,300
Aug 9, 20242,544.002,544.002,368.002,403.002,307.07669,200
Aug 8, 20242,541.002,695.002,541.002,594.002,490.45209,000
Aug 7, 20242,501.002,655.002,487.002,573.002,470.29219,500
Aug 6, 20242,585.002,625.002,516.002,556.002,453.96236,000
Aug 5, 20242,442.002,517.002,344.002,435.002,337.79404,300
Aug 2, 20242,628.002,645.002,542.002,542.002,440.52153,300
Aug 1, 20242,780.002,780.002,690.002,709.002,600.86112,500
Jul 31, 20242,775.002,823.002,750.002,819.002,706.46181,400
Jul 30, 20242,780.002,820.002,740.002,793.002,681.50130,800
Jul 29, 20242,755.002,805.002,750.002,780.002,669.02101,600
Jul 26, 20242,764.002,798.002,734.002,736.002,626.7878,200
Jul 25, 20242,770.002,817.002,761.002,782.002,670.9491,200
Jul 24, 20242,849.002,850.002,795.002,814.002,701.66128,000
Jul 23, 20242,760.002,846.002,750.002,838.002,724.71166,300
Jul 22, 20242,752.002,790.002,741.002,760.002,649.8294,700
Jul 19, 20242,776.002,798.002,731.002,754.002,644.06161,400
Jul 18, 20242,663.002,767.002,658.002,727.002,618.14201,400
Jul 17, 20242,688.002,692.002,645.002,687.002,579.73118,500
Jul 16, 20242,730.002,731.002,585.002,644.002,538.45308,300
Jul 12, 20242,595.002,730.002,595.002,723.002,614.30224,400
Jul 11, 20242,613.002,621.002,595.002,609.002,504.85119,300
Jul 10, 20242,585.002,606.002,544.002,587.002,483.73163,700
Jul 9, 20242,515.002,536.002,502.002,535.002,433.80126,200
Jul 8, 20242,536.002,536.002,496.002,511.002,410.76141,600
Jul 5, 20242,550.002,568.002,530.002,530.002,429.0080,700
Jul 4, 20242,545.002,594.002,544.002,550.002,448.20100,400
Jul 3, 20242,536.002,595.002,528.002,558.002,455.88158,700
Jul 2, 20242,534.002,545.002,496.002,514.002,413.64303,100
Jul 1, 20242,602.002,638.002,505.002,556.002,453.96289,700
Jun 28, 20242,633.002,634.002,583.002,617.002,512.53227,400
Jun 27, 20242,571.002,640.002,571.002,623.002,518.2990,900
Jun 26, 20242,580.002,591.002,561.002,590.002,486.61149,900
Jun 25, 20242,569.002,605.002,560.002,605.002,501.01127,600
Jun 24, 20242,560.002,581.002,542.002,575.002,472.21124,900
Jun 21, 20242,530.002,553.002,505.002,512.002,411.72227,000
Jun 20, 20242,500.002,532.002,500.002,527.002,426.1281,700
Jun 19, 20242,582.002,591.002,534.002,534.002,432.8487,200
Jun 18, 20242,596.002,626.002,567.002,567.002,464.52102,300
Jun 17, 20242,553.002,580.002,530.002,570.002,467.40142,000
Jun 14, 20242,496.002,583.002,496.002,568.002,465.48165,900
Jun 13, 20242,525.002,551.002,512.002,532.002,430.92183,600
Jun 12, 20242,550.002,574.002,471.002,488.002,388.68191,900
Jun 11, 20242,582.002,615.002,552.002,578.002,475.09143,300
Jun 10, 20242,569.002,621.002,552.002,612.002,507.7378,200
Jun 7, 20242,544.002,603.002,529.002,603.002,499.09141,500
Jun 6, 20242,566.002,566.002,496.002,544.002,442.44175,800
Jun 5, 20242,560.002,598.002,543.002,561.002,458.76296,500
Jun 4, 20242,604.002,637.002,601.002,610.002,505.81130,300
Jun 3, 20242,678.002,680.002,608.002,626.002,521.1778,700
May 31, 20242,634.002,687.002,602.002,677.002,570.13124,400
May 30, 20242,562.002,644.002,542.002,630.002,525.01144,300
May 29, 20242,606.002,608.002,559.002,573.002,470.29136,600

Related Tickers

PAGEl.XC
 
RBW.F Robert Walters plc
2.4800
+1.64%
 
4848.T Fullcast Holdings Co., Ltd.
1,795.00
+0.84%
 
STEMl.XC
 
IGN.AX Ignite Limited
1.0500
0.00%
 
2124.T JAC Recruitment Co., Ltd.
916.00
+0.22%
 
STEM.L SThree plc
228.50
-1.51%
 
PAGE.L PageGroup plc
265.20
+0.38%
 
RWA.L Robert Walters plc
213.00
+0.95%
 
RAND.AS Randstad N.V.
37.01
+0.43%