en Inc. 4849
TSE · Japan · Commercial Services
¥1,755.00+15.00 (+0.86%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,755.00 | +0.86% | ¥1,706.00 | ¥1,765.00 | ¥1,700.00 | 266.10K |
| 2026-10-01 | ¥1,740.00 | -0.40% | ¥1,750.00 | ¥1,759.00 | ¥1,720.00 | 347.90K |
| 2026-09-30 | ¥1,747.00 | -0.80% | ¥1,750.00 | ¥1,765.00 | ¥1,731.00 | 363.30K |
| 2026-09-29 | ¥1,761.00 | +0.63% | ¥1,758.00 | ¥1,765.00 | ¥1,689.00 | 394.20K |
| 2026-09-28 | ¥1,750.00 | +1.33% | ¥1,714.00 | ¥1,770.00 | ¥1,710.00 | 440.90K |
| 2026-09-25 | ¥1,727.00 | +0.82% | ¥1,713.00 | ¥1,756.00 | ¥1,710.00 | 394.70K |
| 2026-09-24 | ¥1,713.00 | -1.04% | ¥1,707.00 | ¥1,733.00 | ¥1,702.00 | 397.60K |
| 2026-09-18 | ¥1,731.00 | -0.40% | ¥1,727.00 | ¥1,746.00 | ¥1,684.00 | 314.10K |
| 2026-09-17 | ¥1,738.00 | +0.99% | ¥1,721.00 | ¥1,752.00 | ¥1,713.00 | 394.40K |
| 2026-09-16 | ¥1,721.00 | +2.26% | ¥1,695.00 | ¥1,721.00 | ¥1,679.00 | 369.70K |
| 2026-09-15 | ¥1,683.00 | +2.12% | ¥1,675.00 | ¥1,683.00 | ¥1,647.00 | 370.50K |
| 2026-09-14 | ¥1,648.00 | +2.81% | ¥1,606.00 | ¥1,653.00 | ¥1,603.00 | 348.50K |
| 2026-09-11 | ¥1,603.00 | +1.97% | ¥1,561.00 | ¥1,626.00 | ¥1,561.00 | 522.00K |
| 2026-09-10 | ¥1,572.00 | +2.48% | ¥1,539.00 | ¥1,597.00 | ¥1,530.00 | 287.90K |
| 2026-09-09 | ¥1,534.00 | -1.92% | ¥1,550.00 | ¥1,574.00 | ¥1,524.00 | 283.20K |
| 2026-09-08 | ¥1,564.00 | -0.13% | ¥1,599.00 | ¥1,604.00 | ¥1,562.00 | 270.50K |
| 2026-09-07 | ¥1,566.00 | -4.45% | ¥1,632.00 | ¥1,632.00 | ¥1,559.00 | 339.50K |
| 2026-09-04 | ¥1,639.00 | +1.05% | ¥1,645.00 | ¥1,661.00 | ¥1,626.00 | 267.50K |
| 2026-09-03 | ¥1,622.00 | -1.93% | ¥1,650.00 | ¥1,653.00 | ¥1,610.00 | 255.90K |
| 2026-09-02 | ¥1,654.00 | -1.08% | ¥1,672.00 | ¥1,681.00 | ¥1,651.00 | 418.90K |
| 2026-09-01 | ¥1,672.00 | -1.94% | ¥1,700.00 | ¥1,711.00 | ¥1,672.00 | 327.20K |
| 2026-08-31 | ¥1,705.00 | +2.22% | ¥1,665.00 | ¥1,715.00 | ¥1,660.00 | 376.70K |
| 2026-08-28 | ¥1,668.00 | +0.48% | ¥1,664.00 | ¥1,690.00 | ¥1,661.00 | 206.50K |
| 2026-08-27 | ¥1,660.00 | -1.31% | ¥1,650.00 | ¥1,688.00 | ¥1,624.00 | 416.30K |
| 2026-08-26 | ¥1,682.00 | +0.66% | ¥1,671.00 | ¥1,686.00 | ¥1,667.00 | 269.30K |
| 2026-08-25 | ¥1,671.00 | -0.83% | ¥1,693.00 | ¥1,706.00 | ¥1,659.00 | 334.70K |
| 2026-08-24 | ¥1,685.00 | +5.71% | ¥1,634.00 | ¥1,696.00 | ¥1,616.00 | 461.10K |
| 2026-08-21 | ¥1,594.00 | +0.50% | ¥1,571.00 | ¥1,606.00 | ¥1,567.00 | 253.30K |
| 2026-08-20 | ¥1,586.00 | +3.80% | ¥1,550.00 | ¥1,586.00 | ¥1,543.00 | 300.50K |
| 2026-08-19 | ¥1,528.00 | +2.00% | ¥1,528.00 | ¥1,538.00 | ¥1,509.00 | 330.90K |
| 2026-08-18 | ¥1,498.00 | +1.84% | ¥1,471.00 | ¥1,498.00 | ¥1,457.00 | 228.50K |
| 2026-08-17 | ¥1,471.00 | -1.61% | ¥1,465.00 | ¥1,510.00 | ¥1,458.00 | 256.40K |
| 2026-08-14 | ¥1,495.00 | +4.47% | ¥1,436.00 | ¥1,500.00 | ¥1,416.00 | 384.00K |
| 2026-08-13 | ¥1,431.00 | -0.76% | ¥1,423.00 | ¥1,434.00 | ¥1,391.00 | 227.90K |
| 2026-08-12 | ¥1,442.00 | -0.48% | ¥1,448.00 | ¥1,482.00 | ¥1,428.00 | 305.00K |
| 2026-08-10 | ¥1,449.00 | +7.17% | ¥1,379.00 | ¥1,468.00 | ¥1,359.00 | 463.90K |
| 2026-08-07 | ¥1,352.00 | +5.79% | ¥1,359.00 | ¥1,408.00 | ¥1,331.00 | 388.50K |
| 2026-08-06 | ¥1,278.00 | +0.47% | ¥1,273.00 | ¥1,287.00 | ¥1,260.00 | 172.60K |
| 2026-08-05 | ¥1,272.00 | +1.19% | ¥1,283.00 | ¥1,289.00 | ¥1,264.00 | 202.70K |
| 2026-08-04 | ¥1,257.00 | -0.16% | ¥1,259.00 | ¥1,272.00 | ¥1,241.00 | 211.40K |
| 2026-08-03 | ¥1,259.00 | -1.87% | ¥1,292.00 | ¥1,292.00 | ¥1,241.00 | 250.10K |
| 2026-07-31 | ¥1,283.00 | -3.39% | ¥1,316.00 | ¥1,325.00 | ¥1,274.00 | 169.20K |
| 2026-07-30 | ¥1,328.00 | -0.15% | ¥1,330.00 | ¥1,335.00 | ¥1,313.00 | 202.80K |
| 2026-07-29 | ¥1,330.00 | +1.84% | ¥1,330.00 | ¥1,344.00 | ¥1,290.00 | 218.20K |
| 2026-07-28 | ¥1,306.00 | +0.69% | ¥1,303.00 | ¥1,323.00 | ¥1,298.00 | 164.20K |
| 2026-07-27 | ¥1,297.00 | +3.18% | ¥1,267.00 | ¥1,305.00 | ¥1,267.00 | 161.40K |
| 2026-07-24 | ¥1,257.00 | +1.62% | ¥1,230.00 | ¥1,259.00 | ¥1,222.00 | 132.30K |
| 2026-07-23 | ¥1,237.00 | -0.40% | ¥1,235.00 | ¥1,245.00 | ¥1,229.00 | 130.40K |
| 2026-07-22 | ¥1,242.00 | -1.74% | ¥1,240.00 | ¥1,243.00 | ¥1,223.00 | 175.80K |
| 2026-07-21 | ¥1,264.00 | +0.16% | ¥1,262.00 | ¥1,283.00 | ¥1,262.00 | 160.50K |
| 2026-07-17 | ¥1,262.00 | +1.45% | ¥1,253.00 | ¥1,279.00 | ¥1,244.00 | 159.50K |
| 2026-07-16 | ¥1,244.00 | +1.06% | ¥1,238.00 | ¥1,256.00 | ¥1,230.00 | 140.40K |
| 2026-07-15 | ¥1,231.00 | -0.49% | ¥1,250.00 | ¥1,257.00 | ¥1,221.00 | 136.90K |
| 2026-07-14 | ¥1,237.00 | +1.14% | ¥1,231.00 | ¥1,256.00 | ¥1,216.00 | 173.70K |
| 2026-07-13 | ¥1,223.00 | +0.58% | ¥1,229.00 | ¥1,241.00 | ¥1,213.00 | 180.30K |
| 2026-07-10 | ¥1,216.00 | +2.10% | ¥1,215.00 | ¥1,226.00 | ¥1,179.00 | 217.50K |
| 2026-07-09 | ¥1,191.00 | -0.50% | ¥1,197.00 | ¥1,206.00 | ¥1,187.00 | 140.50K |
| 2026-07-08 | ¥1,197.00 | +1.53% | ¥1,197.00 | ¥1,207.00 | ¥1,186.00 | 171.40K |
| 2026-07-07 | ¥1,179.00 | 0.00% | ¥1,179.00 | ¥1,198.00 | ¥1,179.00 | 164.70K |
| 2026-07-06 | ¥1,179.00 | +2.34% | ¥1,160.00 | ¥1,188.00 | ¥1,154.00 | 123.80K |
| 2026-07-03 | ¥1,152.00 | +0.44% | ¥1,163.00 | ¥1,173.00 | ¥1,146.00 | 152.00K |
| 2026-07-02 | ¥1,147.00 | +2.05% | ¥1,154.00 | ¥1,171.00 | ¥1,143.00 | 216.40K |
| 2026-07-01 | ¥1,124.00 | -1.06% | ¥1,136.00 | ¥1,146.00 | ¥1,115.00 | 183.80K |
| 2026-06-30 | ¥1,136.00 | -0.18% | ¥1,150.00 | ¥1,150.00 | ¥1,128.00 | 115.00K |
| 2026-06-29 | ¥1,138.00 | +3.55% | ¥1,120.00 | ¥1,151.00 | ¥1,114.00 | 149.90K |
| 2026-06-26 | ¥1,099.00 | -0.63% | ¥1,100.00 | ¥1,111.00 | ¥1,096.00 | 138.10K |
| 2026-06-25 | ¥1,106.00 | -1.07% | ¥1,116.00 | ¥1,127.00 | ¥1,104.00 | 144.20K |
| 2026-06-24 | ¥1,118.00 | -1.67% | ¥1,137.00 | ¥1,145.00 | ¥1,118.00 | 136.60K |
| 2026-06-23 | ¥1,137.00 | -0.70% | ¥1,128.00 | ¥1,149.00 | ¥1,112.00 | 145.00K |
| 2026-06-22 | ¥1,145.00 | -1.55% | ¥1,151.00 | ¥1,156.00 | ¥1,140.00 | 98.70K |
| 2026-06-19 | ¥1,163.00 | +1.48% | ¥1,152.00 | ¥1,163.00 | ¥1,130.00 | 171.00K |
| 2026-06-18 | ¥1,146.00 | -1.46% | ¥1,154.00 | ¥1,173.00 | ¥1,146.00 | 114.00K |
| 2026-06-17 | ¥1,163.00 | -0.34% | ¥1,182.00 | ¥1,188.00 | ¥1,163.00 | 61.70K |
| 2026-06-16 | ¥1,167.00 | -1.52% | ¥1,160.00 | ¥1,173.00 | ¥1,153.00 | 130.00K |
| 2026-06-15 | ¥1,185.00 | +0.17% | ¥1,183.00 | ¥1,194.00 | ¥1,178.00 | 104.10K |
| 2026-06-12 | ¥1,183.00 | -1.58% | ¥1,200.00 | ¥1,204.00 | ¥1,174.00 | 129.80K |
| 2026-06-11 | ¥1,202.00 | -1.64% | ¥1,226.00 | ¥1,226.00 | ¥1,190.00 | 85.10K |
| 2026-06-10 | ¥1,222.00 | -0.08% | ¥1,225.00 | ¥1,234.00 | ¥1,216.00 | 102.20K |
| 2026-06-09 | ¥1,223.00 | +1.41% | ¥1,208.00 | ¥1,235.00 | ¥1,197.00 | 146.60K |
| 2026-06-08 | ¥1,206.00 | -0.90% | ¥1,217.00 | ¥1,236.00 | ¥1,201.00 | 111.80K |
| 2026-06-05 | ¥1,217.00 | +0.58% | ¥1,216.00 | ¥1,237.00 | ¥1,188.00 | 134.10K |
| 2026-06-04 | ¥1,210.00 | -1.22% | ¥1,200.00 | ¥1,210.00 | ¥1,185.00 | 118.80K |
| 2026-06-03 | ¥1,225.00 | -2.70% | ¥1,255.00 | ¥1,255.00 | ¥1,208.00 | 215.50K |
| 2026-06-02 | ¥1,259.00 | -0.94% | ¥1,273.00 | ¥1,273.00 | ¥1,251.00 | 174.60K |
| 2026-06-01 | ¥1,271.00 | +1.92% | ¥1,259.00 | ¥1,271.00 | ¥1,247.00 | 174.80K |
| 2026-05-29 | ¥1,247.00 | +0.81% | ¥1,250.00 | ¥1,289.00 | ¥1,247.00 | 131.20K |
| 2026-05-28 | ¥1,237.00 | -0.40% | ¥1,253.00 | ¥1,260.00 | ¥1,234.00 | 162.40K |
| 2026-05-27 | ¥1,242.00 | -0.16% | ¥1,247.00 | ¥1,249.00 | ¥1,229.00 | 163.40K |
| 2026-05-26 | ¥1,244.00 | +0.08% | ¥1,245.00 | ¥1,252.00 | ¥1,239.00 | 184.40K |
| 2026-05-25 | ¥1,243.00 | -2.28% | ¥1,267.00 | ¥1,267.00 | ¥1,225.00 | 150.70K |