Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

I-ne CO., LTD. (4933.T)

Compare
1,421.00
-88.00
(-5.83%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,484.001,491.001,355.001,421.001,421.00247,800
Apr 3, 20251,479.001,513.001,467.001,509.001,509.0093,500
Apr 2, 20251,592.001,607.001,541.001,553.001,553.0068,500
Apr 1, 20251,605.001,612.001,576.001,576.001,576.0058,100
Mar 31, 20251,675.001,675.001,601.001,601.001,601.0050,400
Mar 28, 20251,698.001,707.001,676.001,683.001,683.0047,000
Mar 27, 20251,670.001,686.001,664.001,686.001,686.0059,400
Mar 26, 20251,692.001,705.001,678.001,693.001,693.0024,600
Mar 25, 20251,668.001,698.001,668.001,692.001,692.0025,600
Mar 24, 20251,682.001,688.001,667.001,674.001,674.0026,200
Mar 21, 20251,671.001,711.001,660.001,679.001,679.0070,400
Mar 19, 20251,700.001,707.001,666.001,671.001,671.0044,800
Mar 18, 20251,691.001,720.001,691.001,702.001,702.0057,400
Mar 17, 20251,713.001,727.001,686.001,687.001,687.0060,600
Mar 14, 20251,678.001,709.001,671.001,701.001,701.0049,700
Mar 13, 20251,669.001,698.001,656.001,674.001,674.0052,900
Mar 12, 20251,647.001,685.001,640.001,671.001,671.0054,600
Mar 11, 20251,650.001,684.001,626.001,635.001,635.0093,100
Mar 10, 20251,654.001,679.001,651.001,663.001,663.0045,500
Mar 7, 20251,626.001,680.001,619.001,667.001,667.0070,700
Mar 6, 20251,648.001,649.001,619.001,633.001,633.0076,600
Mar 5, 20251,636.001,707.001,636.001,658.001,658.00128,400
Mar 4, 20251,639.001,639.001,579.001,612.001,612.00124,800
Mar 3, 20251,648.001,675.001,636.001,647.001,647.0086,600
Feb 28, 20251,638.001,638.001,600.001,615.001,615.0086,100
Feb 27, 20251,676.001,680.001,646.001,659.001,659.0063,800
Feb 26, 20251,670.001,693.001,646.001,675.001,675.0086,600
Feb 25, 20251,675.001,691.001,639.001,684.001,684.0099,800
Feb 21, 20251,710.001,718.001,638.001,671.001,671.00129,200
Feb 20, 20251,713.001,738.001,701.001,722.001,722.00117,400
Feb 19, 20251,715.001,715.001,651.001,678.001,678.00190,700
Feb 18, 20251,708.001,743.001,705.001,721.001,721.00130,500
Feb 17, 20251,786.001,787.001,705.001,705.001,705.00215,700
Feb 14, 20251,865.001,871.001,768.001,788.001,788.00347,500
Feb 13, 20251,748.001,882.001,747.001,882.001,882.00867,300
Feb 12, 20252,215.002,274.002,144.002,237.002,237.00158,900
Feb 10, 20252,119.002,210.002,110.002,193.002,193.0078,300
Feb 7, 20252,125.002,140.002,109.002,117.002,117.0020,100
Feb 6, 20252,128.002,153.002,111.002,125.002,125.0027,100
Feb 5, 20252,106.002,136.002,106.002,128.002,128.0028,100
Feb 4, 20252,100.002,125.002,086.002,099.002,099.0041,900
Feb 3, 20252,116.002,161.002,069.002,118.002,118.0059,300
Jan 31, 20252,108.002,127.002,083.002,119.002,119.0042,200
Jan 30, 20252,090.002,142.002,090.002,141.002,141.0036,900
Jan 29, 20252,085.002,122.002,062.002,118.002,118.0044,300
Jan 28, 20252,095.002,113.002,064.002,085.002,085.0068,400
Jan 27, 20252,063.002,080.002,035.002,061.002,061.0064,400
Jan 24, 20251,950.002,026.001,943.002,008.002,008.0077,900
Jan 23, 20251,925.001,946.001,884.001,942.001,942.0058,900
Jan 22, 20251,921.001,935.001,868.001,885.001,885.0034,600
Jan 21, 20251,900.001,914.001,847.001,907.001,907.0064,300
Jan 20, 20251,848.001,909.001,830.001,900.001,900.0063,300
Jan 17, 20251,795.001,817.001,777.001,813.001,813.0077,400
Jan 16, 20251,843.001,860.001,790.001,812.001,812.00110,200
Jan 15, 20251,859.001,873.001,842.001,842.001,842.0030,600
Jan 14, 20251,852.001,866.001,844.001,850.001,850.0035,600
Jan 10, 20251,905.001,923.001,880.001,880.001,880.0042,900
Jan 9, 20251,922.001,944.001,902.001,915.001,915.0052,200
Jan 8, 20251,971.001,977.001,929.001,949.001,949.0046,700
Jan 7, 20251,941.001,987.001,911.001,983.001,983.0071,100
Jan 6, 20251,984.002,003.001,890.001,901.001,901.0073,100
Dec 30, 20241,968.002,035.001,963.001,977.001,977.0072,400
Dec 27, 2024 13.00 Dividend
Dec 27, 20241,931.002,008.001,931.001,962.001,962.00104,500
Dec 26, 20241,915.001,926.001,891.001,904.001,891.0085,400
Dec 25, 20241,915.001,939.001,890.001,924.001,910.8640,500
Dec 24, 20241,926.001,931.001,875.001,905.001,891.9961,500
Dec 23, 20241,913.001,931.001,907.001,918.001,904.9054,300
Dec 20, 20241,970.001,970.001,907.001,907.001,893.9841,700
Dec 19, 20241,915.001,958.001,909.001,950.001,936.6953,800
Dec 18, 20241,890.001,988.001,890.001,942.001,928.7482,500
Dec 17, 20241,887.001,914.001,835.001,897.001,884.05162,800
Dec 16, 20241,942.001,961.001,888.001,927.001,913.84104,000
Dec 13, 20241,949.001,975.001,918.001,931.001,917.82116,500
Dec 12, 20241,987.002,050.001,987.002,009.001,995.2864,300
Dec 11, 20241,998.002,002.001,952.001,977.001,963.5096,500
Dec 10, 20242,040.002,086.001,996.001,998.001,984.3659,100
Dec 9, 20241,989.002,035.001,970.002,016.002,002.2452,400
Dec 6, 20242,053.002,061.001,975.001,992.001,978.4078,200
Dec 5, 20242,027.002,085.002,012.002,026.002,012.1774,000
Dec 4, 20242,075.002,079.001,995.002,014.002,000.2570,100
Dec 3, 20242,050.002,085.002,040.002,063.002,048.9137,600
Dec 2, 20242,117.002,139.002,050.002,050.002,036.0050,800
Nov 29, 20242,076.002,144.002,053.002,127.002,112.4878,800
Nov 28, 20242,080.002,145.002,080.002,126.002,111.4856,700
Nov 27, 20242,144.002,161.002,080.002,085.002,070.7658,000
Nov 26, 20242,204.002,204.002,089.002,124.002,109.50100,800
Nov 25, 20242,180.002,230.002,165.002,200.002,184.98121,100
Nov 22, 20242,134.002,165.002,069.002,148.002,133.33134,800
Nov 21, 20242,050.002,093.002,019.002,093.002,078.7163,000
Nov 20, 20242,100.002,120.002,023.002,034.002,020.1195,500
Nov 19, 20242,000.002,092.001,986.002,072.002,057.85104,300
Nov 18, 20241,990.002,018.001,940.001,989.001,975.42102,400
Nov 15, 20241,955.002,051.001,947.002,038.002,024.09128,900
Nov 14, 20241,956.001,981.001,899.001,925.001,911.86155,000
Nov 13, 20241,890.001,954.001,823.001,836.001,823.46110,000
Nov 12, 20241,887.002,010.001,887.001,930.001,916.82179,100
Nov 11, 20241,892.001,900.001,752.001,880.001,867.16474,000
Nov 8, 20242,002.002,136.002,002.002,040.002,026.07133,300
Nov 7, 20242,007.002,064.002,007.002,051.002,037.0090,900
Nov 6, 20242,033.002,130.002,016.002,057.002,042.9680,200
Nov 5, 20242,063.002,095.002,050.002,061.002,046.9354,700
Nov 1, 20242,057.002,106.002,057.002,099.002,084.6783,200
Oct 31, 20242,130.002,145.002,080.002,135.002,120.4288,200
Oct 30, 20242,131.002,163.002,061.002,138.002,123.40160,700
Oct 29, 20242,160.002,277.002,112.002,133.002,118.44342,900
Oct 28, 20241,922.002,058.001,906.002,004.001,990.32163,500
Oct 25, 20242,020.002,038.001,920.001,943.001,929.73316,000
Oct 24, 20241,830.001,973.001,769.001,971.001,957.54480,400
Oct 23, 20241,671.001,678.001,636.001,642.001,630.7928,000
Oct 22, 20241,755.001,769.001,672.001,672.001,660.5839,800
Oct 21, 20241,728.001,767.001,720.001,755.001,743.0233,200
Oct 18, 20241,700.001,727.001,696.001,712.001,700.3140,100
Oct 17, 20241,767.001,784.001,683.001,700.001,688.3980,500
Oct 16, 20241,780.001,823.001,762.001,763.001,750.9636,000
Oct 15, 20241,841.001,880.001,819.001,819.001,806.5842,700
Oct 11, 20241,793.001,812.001,758.001,801.001,788.7035,500
Oct 10, 20241,817.001,830.001,780.001,797.001,784.7336,400
Oct 9, 20241,777.001,811.001,764.001,805.001,792.6836,100
Oct 8, 20241,843.001,843.001,748.001,760.001,747.9892,600
Oct 7, 20241,882.001,884.001,847.001,854.001,841.3441,300
Oct 4, 20241,900.001,905.001,858.001,882.001,869.1530,000
Oct 3, 20241,906.001,921.001,853.001,906.001,892.9932,800
Oct 2, 20241,838.001,895.001,820.001,843.001,830.4241,700
Oct 1, 20241,839.001,839.001,819.001,834.001,821.4825,800
Sep 30, 20241,827.001,881.001,809.001,819.001,806.5847,500
Sep 27, 20241,909.001,933.001,886.001,900.001,887.0383,300
Sep 26, 20241,849.001,899.001,810.001,898.001,885.0458,300
Sep 25, 20241,844.001,858.001,801.001,842.001,829.4236,200
Sep 24, 20241,840.001,853.001,782.001,804.001,791.6870,100
Sep 20, 20241,910.001,930.001,852.001,862.001,849.2997,300
Sep 19, 20241,868.001,888.001,843.001,888.001,875.1124,600
Sep 18, 20241,841.001,853.001,811.001,836.001,823.4622,600
Sep 17, 20241,884.001,924.001,803.001,834.001,821.4837,600
Sep 13, 20241,878.001,887.001,865.001,875.001,862.2031,100
Sep 12, 20241,850.001,884.001,843.001,864.001,851.2739,000
Sep 11, 20241,825.001,873.001,822.001,839.001,826.4468,700
Sep 10, 20241,799.001,849.001,773.001,825.001,812.5453,600
Sep 9, 20241,700.001,807.001,694.001,807.001,794.6653,100
Sep 6, 20241,816.001,816.001,722.001,746.001,734.0856,100
Sep 5, 20241,709.001,830.001,709.001,776.001,763.8777,000
Sep 4, 20241,706.001,736.001,701.001,709.001,697.3352,600
Sep 3, 20241,785.001,804.001,751.001,770.001,757.9157,100
Sep 2, 20241,800.001,808.001,710.001,755.001,743.02146,400
Aug 30, 20241,823.001,823.001,781.001,804.001,791.6882,700
Aug 29, 20241,811.001,874.001,807.001,850.001,837.3762,700
Aug 28, 20241,888.001,890.001,812.001,827.001,814.5344,500
Aug 27, 20241,946.001,946.001,865.001,865.001,852.2766,200
Aug 26, 20241,906.001,988.001,893.001,968.001,954.5665,200
Aug 23, 20241,917.001,917.001,852.001,884.001,871.1436,900
Aug 22, 20241,876.001,918.001,870.001,912.001,898.9532,400
Aug 21, 20241,900.001,911.001,873.001,876.001,863.1935,300
Aug 20, 20241,819.001,901.001,808.001,901.001,888.0251,200
Aug 19, 20241,896.001,931.001,805.001,819.001,806.58100,200
Aug 16, 20241,803.001,910.001,777.001,910.001,896.96135,300
Aug 15, 20241,856.001,864.001,770.001,800.001,787.71126,400
Aug 14, 20241,748.001,870.001,733.001,816.001,803.60259,500
Aug 13, 20241,744.001,744.001,744.001,744.001,732.0922,100
Aug 9, 20241,470.001,472.001,413.001,444.001,434.1459,700
Aug 8, 20241,424.001,479.001,418.001,450.001,440.1059,300
Aug 7, 20241,402.001,495.001,372.001,454.001,444.0779,100
Aug 6, 20241,349.001,439.001,330.001,427.001,417.26206,300
Aug 5, 20241,437.001,499.001,280.001,354.001,344.76175,000
Aug 2, 20241,605.001,605.001,504.001,507.001,496.71139,600
Aug 1, 20241,733.001,733.001,644.001,644.001,632.7865,200
Jul 31, 20241,710.001,756.001,685.001,756.001,744.0137,400
Jul 30, 20241,768.001,783.001,713.001,722.001,710.24172,300
Jul 29, 20241,738.001,804.001,720.001,792.001,779.7687,000
Jul 26, 20241,650.001,718.001,650.001,701.001,689.3965,700
Jul 25, 20241,584.001,662.001,557.001,630.001,618.8773,400
Jul 24, 20241,625.001,630.001,592.001,601.001,590.0731,200
Jul 23, 20241,606.001,637.001,605.001,615.001,603.9730,400
Jul 22, 20241,645.001,645.001,591.001,595.001,584.1153,800
Jul 19, 20241,672.001,680.001,645.001,645.001,633.7746,600
Jul 18, 20241,777.001,777.001,696.001,696.001,684.4256,300
Jul 17, 20241,730.001,796.001,700.001,750.001,738.05112,700
Jul 16, 20241,730.001,734.001,677.001,696.001,684.42112,400
Jul 12, 20241,656.001,759.001,656.001,727.001,715.2162,000
Jul 11, 20241,674.001,700.001,651.001,690.001,678.4667,700
Jul 10, 20241,698.001,698.001,636.001,652.001,640.7235,600
Jul 9, 20241,690.001,704.001,663.001,677.001,665.5558,100
Jul 8, 20241,643.001,701.001,640.001,690.001,678.4671,300
Jul 5, 20241,675.001,675.001,630.001,643.001,631.7832,600
Jul 4, 20241,600.001,663.001,592.001,619.001,607.9568,100
Jul 3, 20241,652.001,672.001,596.001,621.001,609.9352,700
Jul 2, 20241,645.001,650.001,609.001,634.001,622.8467,100
Jul 1, 20241,724.001,730.001,649.001,654.001,642.7173,900
Jun 28, 20241,760.001,769.001,714.001,724.001,712.2346,500
Jun 27, 20241,771.001,780.001,747.001,760.001,747.9830,300
Jun 26, 20241,809.001,820.001,765.001,770.001,757.9172,900
Jun 25, 20241,751.001,805.001,750.001,800.001,787.7154,500
Jun 24, 20241,795.001,795.001,732.001,754.001,742.0234,600
Jun 21, 20241,748.001,787.001,748.001,755.001,743.02110,600
Jun 20, 20241,741.001,760.001,702.001,744.001,732.0934,400
Jun 19, 20241,741.001,750.001,720.001,740.001,728.1230,400
Jun 18, 20241,733.001,762.001,718.001,733.001,721.1736,400
Jun 17, 20241,707.001,753.001,672.001,733.001,721.1789,200
Jun 14, 20241,650.001,747.001,650.001,747.001,735.0798,600
Jun 13, 20241,665.001,669.001,623.001,650.001,638.7328,200
Jun 12, 20241,632.001,695.001,588.001,677.001,665.5539,200
Jun 11, 20241,676.001,707.001,665.001,665.001,653.6362,600
Jun 10, 20241,665.001,706.001,651.001,676.001,664.5657,600
Jun 7, 20241,674.001,678.001,635.001,665.001,653.6336,800
Jun 6, 20241,690.001,696.001,634.001,654.001,642.7187,100
Jun 5, 20241,670.001,720.001,643.001,698.001,686.41212,400
Jun 4, 20241,591.001,687.001,584.001,642.001,630.7982,200
Jun 3, 20241,611.001,643.001,601.001,606.001,595.0378,200
May 31, 20241,529.001,610.001,517.001,599.001,588.08143,800
May 30, 20241,462.001,530.001,459.001,530.001,519.5576,500
May 29, 20241,494.001,506.001,462.001,462.001,452.02107,300
May 28, 20241,460.001,527.001,460.001,526.001,515.5881,500
May 27, 20241,489.001,499.001,432.001,450.001,440.1058,800
May 24, 20241,433.001,493.001,425.001,485.001,474.8670,100
May 23, 20241,450.001,468.001,440.001,449.001,439.1196,000
May 22, 20241,494.001,511.001,458.001,480.001,469.90192,200
May 21, 20241,641.001,641.001,480.001,488.001,477.84279,400
May 20, 20241,590.001,640.001,571.001,601.001,590.07185,200
May 17, 20241,620.001,657.001,585.001,598.001,587.09196,000
May 16, 20241,729.001,749.001,624.001,635.001,623.84143,200
May 15, 20241,688.001,726.001,640.001,713.001,701.30200,500
May 14, 20241,650.001,695.001,628.001,692.001,680.45222,300
May 13, 20241,682.001,708.001,616.001,641.001,629.80445,800
May 10, 20241,896.001,912.001,854.001,912.001,898.95189,100
May 9, 20241,857.001,914.001,826.001,868.001,855.25177,000
May 8, 20241,833.001,879.001,829.001,857.001,844.3292,500
May 7, 20241,782.001,837.001,780.001,833.001,820.4884,100
May 2, 20241,776.001,777.001,737.001,742.001,730.1199,300
May 1, 20241,780.001,818.001,765.001,815.001,802.6195,700
Apr 30, 20241,758.001,786.001,740.001,780.001,767.8544,100
Apr 26, 20241,759.001,783.001,749.001,761.001,748.98154,600
Apr 25, 20241,780.001,780.001,733.001,746.001,734.0852,600
Apr 24, 20241,737.001,790.001,735.001,780.001,767.8581,300
Apr 23, 20241,690.001,708.001,677.001,697.001,685.4150,000
Apr 22, 20241,697.001,712.001,686.001,701.001,689.3973,100
Apr 19, 20241,707.001,716.001,650.001,657.001,645.6971,000
Apr 18, 20241,663.001,711.001,663.001,703.001,691.3769,000
Apr 17, 20241,665.001,678.001,633.001,643.001,631.7889,900
Apr 16, 20241,688.001,718.001,668.001,689.001,677.4796,700
Apr 15, 20241,750.001,763.001,690.001,690.001,678.46148,100
Apr 12, 20241,778.001,795.001,773.001,788.001,775.7958,800
Apr 11, 20241,785.001,793.001,761.001,762.001,749.9758,300
Apr 10, 20241,826.001,855.001,799.001,801.001,788.7041,000
Apr 9, 20241,839.001,845.001,797.001,798.001,785.7275,800
Apr 8, 20241,805.001,844.001,800.001,839.001,826.4470,600
Apr 5, 20241,754.001,807.001,754.001,802.001,789.7065,800
Apr 4, 20241,791.001,791.001,728.001,754.001,742.02125,500