I-ne CO., LTD. 4933
TSE · Japan · Consumer Non-Durables
¥2,141.00-42.00 (-1.92%)
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 | ¥2,141.00 | -1.92% | ¥2,183.00 | ¥2,231.00 | ¥2,133.00 | 80.60K |
| 2026-10-01 | ¥2,183.00 | +2.78% | ¥2,174.00 | ¥2,250.00 | ¥2,153.00 | 202.30K |
| 2026-09-30 | ¥2,124.00 | -4.11% | ¥2,165.00 | ¥2,184.00 | ¥2,109.00 | 131.70K |
| 2026-09-29 | ¥2,215.00 | +1.61% | ¥2,180.00 | ¥2,215.00 | ¥2,101.00 | 181.60K |
| 2026-09-28 | ¥2,180.00 | -4.55% | ¥2,247.00 | ¥2,325.00 | ¥2,101.00 | 442.70K |
| 2026-09-25 | ¥2,284.00 | -5.19% | ¥2,359.00 | ¥2,430.00 | ¥2,271.00 | 265.80K |
| 2026-09-24 | ¥2,409.00 | +1.65% | ¥2,350.00 | ¥2,435.00 | ¥2,290.00 | 433.00K |
| 2026-09-18 | ¥2,370.00 | +4.68% | ¥2,164.00 | ¥2,386.00 | ¥2,111.00 | 808.90K |
| 2026-09-17 | ¥2,264.00 | +8.79% | ¥1,952.00 | ¥2,265.00 | ¥1,952.00 | 1.59M |
| 2026-09-16 | ¥2,081.00 | +23.80% | ¥2,081.00 | ¥2,081.00 | ¥2,081.00 | 268.60K |
| 2026-09-15 | ¥1,681.00 | +16.41% | ¥1,440.00 | ¥1,681.00 | ¥1,430.00 | 143.10K |
| 2026-09-14 | ¥1,444.00 | +1.83% | ¥1,410.00 | ¥1,448.00 | ¥1,409.00 | 37.70K |
| 2026-09-11 | ¥1,418.00 | +0.14% | ¥1,400.00 | ¥1,426.00 | ¥1,386.00 | 58.20K |
| 2026-09-10 | ¥1,416.00 | +0.14% | ¥1,406.00 | ¥1,420.00 | ¥1,403.00 | 27.40K |
| 2026-09-09 | ¥1,414.00 | -1.39% | ¥1,440.00 | ¥1,440.00 | ¥1,405.00 | 63.70K |
| 2026-09-08 | ¥1,434.00 | -2.05% | ¥1,460.00 | ¥1,460.00 | ¥1,432.00 | 48.70K |
| 2026-09-07 | ¥1,464.00 | +0.07% | ¥1,465.00 | ¥1,470.00 | ¥1,459.00 | 31.50K |
| 2026-09-04 | ¥1,463.00 | +2.38% | ¥1,436.00 | ¥1,473.00 | ¥1,430.00 | 41.00K |
| 2026-09-03 | ¥1,429.00 | -1.24% | ¥1,447.00 | ¥1,460.00 | ¥1,427.00 | 36.70K |
| 2026-09-02 | ¥1,447.00 | -0.28% | ¥1,440.00 | ¥1,453.00 | ¥1,423.00 | 46.30K |
| 2026-09-01 | ¥1,451.00 | -2.22% | ¥1,480.00 | ¥1,482.00 | ¥1,441.00 | 49.90K |
| 2026-08-31 | ¥1,484.00 | +0.47% | ¥1,477.00 | ¥1,490.00 | ¥1,471.00 | 37.40K |
| 2026-08-28 | ¥1,477.00 | -0.27% | ¥1,480.00 | ¥1,494.00 | ¥1,472.00 | 41.90K |
| 2026-08-27 | ¥1,481.00 | -2.31% | ¥1,517.00 | ¥1,518.00 | ¥1,469.00 | 56.50K |
| 2026-08-26 | ¥1,516.00 | +2.64% | ¥1,480.00 | ¥1,555.00 | ¥1,473.00 | 157.20K |
| 2026-08-25 | ¥1,477.00 | +2.93% | ¥1,441.00 | ¥1,477.00 | ¥1,436.00 | 62.90K |
| 2026-08-24 | ¥1,435.00 | -0.42% | ¥1,451.00 | ¥1,454.00 | ¥1,424.00 | 34.90K |
| 2026-08-21 | ¥1,441.00 | +1.34% | ¥1,415.00 | ¥1,441.00 | ¥1,414.00 | 59.50K |
| 2026-08-20 | ¥1,422.00 | +1.28% | ¥1,401.00 | ¥1,422.00 | ¥1,395.00 | 69.60K |
| 2026-08-19 | ¥1,404.00 | -0.78% | ¥1,414.00 | ¥1,424.00 | ¥1,398.00 | 48.50K |
| 2026-08-18 | ¥1,415.00 | -2.01% | ¥1,438.00 | ¥1,443.00 | ¥1,411.00 | 61.70K |
| 2026-08-17 | ¥1,444.00 | -0.21% | ¥1,450.00 | ¥1,472.00 | ¥1,437.00 | 76.50K |
| 2026-08-14 | ¥1,447.00 | +0.56% | ¥1,433.00 | ¥1,455.00 | ¥1,430.00 | 76.80K |
| 2026-08-13 | ¥1,439.00 | +2.86% | ¥1,400.00 | ¥1,440.00 | ¥1,371.00 | 110.60K |
| 2026-08-12 | ¥1,399.00 | +1.30% | ¥1,376.00 | ¥1,424.00 | ¥1,352.00 | 189.50K |
| 2026-08-10 | ¥1,381.00 | +8.83% | ¥1,359.00 | ¥1,419.00 | ¥1,354.00 | 242.60K |
| 2026-08-07 | ¥1,269.00 | +0.71% | ¥1,260.00 | ¥1,269.00 | ¥1,245.00 | 19.60K |
| 2026-08-06 | ¥1,260.00 | +0.08% | ¥1,249.00 | ¥1,268.00 | ¥1,244.00 | 47.60K |
| 2026-08-05 | ¥1,259.00 | +2.52% | ¥1,240.00 | ¥1,259.00 | ¥1,227.00 | 34.90K |
| 2026-08-04 | ¥1,228.00 | -0.81% | ¥1,237.00 | ¥1,245.00 | ¥1,228.00 | 25.50K |
| 2026-08-03 | ¥1,238.00 | -1.43% | ¥1,256.00 | ¥1,256.00 | ¥1,215.00 | 49.10K |
| 2026-07-31 | ¥1,256.00 | -1.41% | ¥1,289.00 | ¥1,289.00 | ¥1,245.00 | 27.10K |
| 2026-07-30 | ¥1,274.00 | -0.47% | ¥1,280.00 | ¥1,286.00 | ¥1,259.00 | 194.30K |
| 2026-07-29 | ¥1,280.00 | +1.43% | ¥1,273.00 | ¥1,282.00 | ¥1,227.00 | 162.80K |
| 2026-07-28 | ¥1,262.00 | -0.47% | ¥1,264.00 | ¥1,276.00 | ¥1,255.00 | 44.40K |
| 2026-07-27 | ¥1,268.00 | +3.76% | ¥1,223.00 | ¥1,269.00 | ¥1,223.00 | 50.80K |
| 2026-07-24 | ¥1,222.00 | -0.65% | ¥1,230.00 | ¥1,230.00 | ¥1,212.00 | 36.30K |
| 2026-07-23 | ¥1,230.00 | -1.05% | ¥1,240.00 | ¥1,257.00 | ¥1,226.00 | 39.80K |
| 2026-07-22 | ¥1,243.00 | -1.35% | ¥1,264.00 | ¥1,269.00 | ¥1,236.00 | 52.80K |
| 2026-07-21 | ¥1,260.00 | +3.96% | ¥1,227.00 | ¥1,266.00 | ¥1,227.00 | 48.60K |
| 2026-07-17 | ¥1,212.00 | -1.62% | ¥1,231.00 | ¥1,241.00 | ¥1,203.00 | 51.60K |
| 2026-07-16 | ¥1,232.00 | -1.04% | ¥1,240.00 | ¥1,249.00 | ¥1,231.00 | 38.10K |
| 2026-07-15 | ¥1,245.00 | +1.06% | ¥1,235.00 | ¥1,247.00 | ¥1,230.00 | 39.30K |
| 2026-07-14 | ¥1,232.00 | +0.74% | ¥1,230.00 | ¥1,240.00 | ¥1,225.00 | 26.10K |
| 2026-07-13 | ¥1,223.00 | +1.07% | ¥1,225.00 | ¥1,237.00 | ¥1,218.00 | 26.40K |
| 2026-07-10 | ¥1,210.00 | +0.17% | ¥1,226.00 | ¥1,236.00 | ¥1,209.00 | 57.90K |
| 2026-07-09 | ¥1,208.00 | -1.63% | ¥1,231.00 | ¥1,232.00 | ¥1,203.00 | 44.00K |
| 2026-07-08 | ¥1,228.00 | +4.24% | ¥1,178.00 | ¥1,231.00 | ¥1,177.00 | 104.50K |
| 2026-07-07 | ¥1,178.00 | -1.59% | ¥1,197.00 | ¥1,205.00 | ¥1,177.00 | 41.70K |
| 2026-07-06 | ¥1,197.00 | -0.42% | ¥1,202.00 | ¥1,208.00 | ¥1,191.00 | 66.70K |
| 2026-07-03 | ¥1,202.00 | +0.17% | ¥1,210.00 | ¥1,219.00 | ¥1,194.00 | 62.30K |
| 2026-07-02 | ¥1,200.00 | -0.83% | ¥1,180.00 | ¥1,212.00 | ¥1,180.00 | 116.10K |
| 2026-07-01 | ¥1,210.00 | +4.40% | ¥1,173.00 | ¥1,214.00 | ¥1,169.00 | 87.30K |
| 2026-06-30 | ¥1,159.00 | +1.22% | ¥1,161.00 | ¥1,176.00 | ¥1,151.00 | 78.10K |
| 2026-06-29 | ¥1,145.00 | -7.36% | ¥1,212.00 | ¥1,213.00 | ¥1,132.00 | 224.20K |
| 2026-06-26 | ¥1,236.00 | -1.51% | ¥1,240.00 | ¥1,247.00 | ¥1,232.00 | 186.70K |
| 2026-06-25 | ¥1,255.00 | -0.87% | ¥1,285.00 | ¥1,285.00 | ¥1,250.00 | 110.00K |
| 2026-06-24 | ¥1,266.00 | +1.69% | ¥1,245.00 | ¥1,266.00 | ¥1,245.00 | 96.30K |
| 2026-06-23 | ¥1,245.00 | -0.24% | ¥1,248.00 | ¥1,260.00 | ¥1,232.00 | 89.00K |
| 2026-06-22 | ¥1,248.00 | -4.37% | ¥1,248.00 | ¥1,285.00 | ¥1,230.00 | 173.80K |
| 2026-06-19 | ¥1,305.00 | -0.76% | ¥1,300.00 | ¥1,319.00 | ¥1,231.00 | 260.80K |
| 2026-06-18 | ¥1,315.00 | -1.57% | ¥1,342.00 | ¥1,354.00 | ¥1,308.00 | 113.50K |
| 2026-06-17 | ¥1,336.00 | -0.15% | ¥1,338.00 | ¥1,341.00 | ¥1,327.00 | 73.50K |
| 2026-06-16 | ¥1,338.00 | -0.07% | ¥1,339.00 | ¥1,341.00 | ¥1,335.00 | 37.50K |
| 2026-06-15 | ¥1,339.00 | +1.13% | ¥1,342.00 | ¥1,344.00 | ¥1,327.00 | 55.50K |
| 2026-06-12 | ¥1,324.00 | -0.45% | ¥1,333.00 | ¥1,335.00 | ¥1,303.00 | 49.90K |
| 2026-06-11 | ¥1,330.00 | +2.07% | ¥1,300.00 | ¥1,330.00 | ¥1,295.00 | 54.80K |
| 2026-06-10 | ¥1,303.00 | +0.31% | ¥1,300.00 | ¥1,313.00 | ¥1,293.00 | 53.00K |
| 2026-06-09 | ¥1,299.00 | +0.62% | ¥1,300.00 | ¥1,313.00 | ¥1,290.00 | 56.60K |
| 2026-06-08 | ¥1,291.00 | -0.15% | ¥1,295.00 | ¥1,313.00 | ¥1,275.00 | 93.80K |
| 2026-06-05 | ¥1,293.00 | +2.78% | ¥1,261.00 | ¥1,301.00 | ¥1,261.00 | 62.30K |
| 2026-06-04 | ¥1,258.00 | +0.56% | ¥1,265.00 | ¥1,268.00 | ¥1,245.00 | 41.10K |
| 2026-06-03 | ¥1,251.00 | -0.32% | ¥1,245.00 | ¥1,258.00 | ¥1,243.00 | 61.30K |
| 2026-06-02 | ¥1,255.00 | -2.71% | ¥1,273.00 | ¥1,273.00 | ¥1,247.00 | 80.90K |
| 2026-06-01 | ¥1,290.00 | -0.54% | ¥1,300.00 | ¥1,302.00 | ¥1,273.00 | 86.30K |
| 2026-05-29 | ¥1,297.00 | +4.01% | ¥1,264.00 | ¥1,332.00 | ¥1,250.00 | 183.40K |
| 2026-05-28 | ¥1,247.00 | -1.11% | ¥1,261.00 | ¥1,268.00 | ¥1,239.00 | 147.00K |
| 2026-05-27 | ¥1,261.00 | +2.11% | ¥1,250.00 | ¥1,274.00 | ¥1,247.00 | 115.30K |
| 2026-05-26 | ¥1,235.00 | -0.24% | ¥1,238.00 | ¥1,241.00 | ¥1,223.00 | 57.30K |
| 2026-05-25 | ¥1,238.00 | -1.04% | ¥1,270.00 | ¥1,274.00 | ¥1,227.00 | 106.80K |