EF-ON, Inc. 9514
TSE · Japan · Utilities
¥342.00-1.00 (-0.29%)
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 | ¥342.00 | -0.29% | ¥341.00 | ¥343.00 | ¥338.00 | 145.10K |
| 2026-10-01 | ¥343.00 | -2.28% | ¥351.00 | ¥351.00 | ¥341.00 | 107.20K |
| 2026-09-30 | ¥351.00 | +3.54% | ¥340.00 | ¥353.00 | ¥340.00 | 133.20K |
| 2026-09-29 | ¥339.00 | -2.59% | ¥344.00 | ¥344.00 | ¥338.00 | 100.80K |
| 2026-09-28 | ¥348.00 | +0.29% | ¥343.00 | ¥348.00 | ¥341.00 | 107.00K |
| 2026-09-25 | ¥347.00 | +1.76% | ¥341.00 | ¥347.00 | ¥339.00 | 139.00K |
| 2026-09-24 | ¥341.00 | -5.54% | ¥360.00 | ¥361.00 | ¥340.00 | 203.70K |
| 2026-09-18 | ¥361.00 | +0.84% | ¥356.00 | ¥367.00 | ¥356.00 | 194.00K |
| 2026-09-17 | ¥358.00 | +4.07% | ¥344.00 | ¥361.00 | ¥344.00 | 202.50K |
| 2026-09-16 | ¥344.00 | +2.08% | ¥337.00 | ¥344.00 | ¥337.00 | 117.80K |
| 2026-09-15 | ¥337.00 | +1.81% | ¥329.00 | ¥339.00 | ¥329.00 | 78.80K |
| 2026-09-14 | ¥331.00 | +1.22% | ¥327.00 | ¥336.00 | ¥324.00 | 88.40K |
| 2026-09-11 | ¥327.00 | -2.97% | ¥330.00 | ¥332.00 | ¥326.00 | 132.80K |
| 2026-09-10 | ¥337.00 | 0.00% | ¥336.00 | ¥338.00 | ¥334.00 | 72.10K |
| 2026-09-09 | ¥337.00 | -1.17% | ¥340.00 | ¥345.00 | ¥336.00 | 135.90K |
| 2026-09-08 | ¥341.00 | 0.00% | ¥341.00 | ¥343.00 | ¥337.00 | 71.90K |
| 2026-09-07 | ¥341.00 | +0.29% | ¥340.00 | ¥344.00 | ¥340.00 | 51.50K |
| 2026-09-04 | ¥340.00 | -0.29% | ¥341.00 | ¥345.00 | ¥340.00 | 55.10K |
| 2026-09-03 | ¥341.00 | -0.87% | ¥344.00 | ¥346.00 | ¥341.00 | 83.60K |
| 2026-09-02 | ¥344.00 | -1.43% | ¥346.00 | ¥351.00 | ¥343.00 | 101.10K |
| 2026-09-01 | ¥349.00 | +0.29% | ¥345.00 | ¥351.00 | ¥345.00 | 52.40K |
| 2026-08-31 | ¥348.00 | 0.00% | ¥346.00 | ¥351.00 | ¥343.00 | 90.20K |
| 2026-08-28 | ¥348.00 | -1.14% | ¥349.00 | ¥350.00 | ¥346.00 | 41.70K |
| 2026-08-27 | ¥352.00 | +1.44% | ¥350.00 | ¥353.00 | ¥347.00 | 60.30K |
| 2026-08-26 | ¥347.00 | -1.14% | ¥347.00 | ¥348.00 | ¥344.00 | 52.80K |
| 2026-08-25 | ¥351.00 | -0.28% | ¥351.00 | ¥354.00 | ¥346.00 | 65.80K |
| 2026-08-24 | ¥352.00 | -0.56% | ¥354.00 | ¥354.00 | ¥345.00 | 118.50K |
| 2026-08-21 | ¥354.00 | +1.72% | ¥348.00 | ¥356.00 | ¥344.00 | 129.80K |
| 2026-08-20 | ¥348.00 | +2.05% | ¥344.00 | ¥348.00 | ¥343.00 | 77.10K |
| 2026-08-19 | ¥341.00 | -0.87% | ¥341.00 | ¥346.00 | ¥339.00 | 90.90K |
| 2026-08-18 | ¥344.00 | +0.88% | ¥340.00 | ¥346.00 | ¥340.00 | 87.50K |
| 2026-08-17 | ¥341.00 | -1.73% | ¥347.00 | ¥347.00 | ¥336.00 | 103.80K |
| 2026-08-14 | ¥347.00 | +0.29% | ¥345.00 | ¥349.00 | ¥341.00 | 124.40K |
| 2026-08-13 | ¥346.00 | +3.28% | ¥342.00 | ¥350.00 | ¥337.00 | 361.50K |
| 2026-08-12 | ¥335.00 | +1.52% | ¥333.00 | ¥336.00 | ¥329.00 | 213.30K |
| 2026-08-10 | ¥330.00 | +2.17% | ¥323.00 | ¥332.00 | ¥322.00 | 123.50K |
| 2026-08-07 | ¥323.00 | -0.31% | ¥323.00 | ¥326.00 | ¥323.00 | 43.20K |
| 2026-08-06 | ¥324.00 | -0.31% | ¥325.00 | ¥326.00 | ¥320.00 | 116.20K |
| 2026-08-05 | ¥325.00 | -1.22% | ¥329.00 | ¥334.00 | ¥324.00 | 98.50K |
| 2026-08-04 | ¥329.00 | +0.92% | ¥326.00 | ¥332.00 | ¥323.00 | 157.10K |
| 2026-08-03 | ¥326.00 | +0.93% | ¥325.00 | ¥326.00 | ¥317.00 | 96.50K |
| 2026-07-31 | ¥323.00 | -0.31% | ¥325.00 | ¥327.00 | ¥323.00 | 55.30K |
| 2026-07-30 | ¥324.00 | -1.52% | ¥325.00 | ¥328.00 | ¥323.00 | 63.20K |
| 2026-07-29 | ¥329.00 | +1.23% | ¥326.00 | ¥329.00 | ¥325.00 | 36.30K |
| 2026-07-28 | ¥325.00 | -3.27% | ¥333.00 | ¥333.00 | ¥325.00 | 90.60K |
| 2026-07-27 | ¥336.00 | -0.59% | ¥335.00 | ¥336.00 | ¥330.00 | 55.60K |
| 2026-07-24 | ¥338.00 | +0.30% | ¥337.00 | ¥338.00 | ¥334.00 | 62.90K |
| 2026-07-23 | ¥337.00 | 0.00% | ¥338.00 | ¥339.00 | ¥334.00 | 35.40K |
| 2026-07-22 | ¥337.00 | +0.30% | ¥336.00 | ¥339.00 | ¥332.00 | 68.00K |
| 2026-07-21 | ¥336.00 | +0.90% | ¥336.00 | ¥338.00 | ¥332.00 | 76.10K |
| 2026-07-17 | ¥333.00 | -0.30% | ¥335.00 | ¥336.00 | ¥326.00 | 125.70K |
| 2026-07-16 | ¥334.00 | -1.18% | ¥339.00 | ¥341.00 | ¥334.00 | 54.20K |
| 2026-07-15 | ¥338.00 | +1.81% | ¥332.00 | ¥341.00 | ¥332.00 | 70.30K |
| 2026-07-14 | ¥332.00 | +1.84% | ¥330.00 | ¥336.00 | ¥328.00 | 90.10K |
| 2026-07-13 | ¥326.00 | -0.31% | ¥330.00 | ¥334.00 | ¥325.00 | 121.90K |
| 2026-07-10 | ¥327.00 | +1.24% | ¥323.00 | ¥328.00 | ¥323.00 | 63.30K |
| 2026-07-09 | ¥323.00 | +1.57% | ¥322.00 | ¥327.00 | ¥322.00 | 80.20K |
| 2026-07-08 | ¥318.00 | -1.55% | ¥323.00 | ¥323.00 | ¥318.00 | 83.60K |
| 2026-07-07 | ¥323.00 | +0.62% | ¥323.00 | ¥325.00 | ¥322.00 | 100.40K |
| 2026-07-06 | ¥321.00 | -1.23% | ¥329.00 | ¥329.00 | ¥321.00 | 180.10K |
| 2026-07-03 | ¥325.00 | +0.93% | ¥323.00 | ¥329.00 | ¥320.00 | 150.20K |
| 2026-07-02 | ¥322.00 | +2.55% | ¥315.00 | ¥327.00 | ¥315.00 | 199.40K |
| 2026-07-01 | ¥314.00 | +0.32% | ¥313.00 | ¥319.00 | ¥313.00 | 70.70K |
| 2026-06-30 | ¥313.00 | -1.26% | ¥321.00 | ¥321.00 | ¥312.00 | 76.40K |
| 2026-06-29 | ¥317.00 | -2.76% | ¥319.00 | ¥320.00 | ¥310.00 | 282.00K |
| 2026-06-26 | ¥326.00 | +1.24% | ¥324.00 | ¥326.00 | ¥321.00 | 88.90K |
| 2026-06-25 | ¥322.00 | -0.62% | ¥326.00 | ¥329.00 | ¥322.00 | 135.00K |
| 2026-06-24 | ¥324.00 | -0.92% | ¥326.00 | ¥334.00 | ¥324.00 | 132.90K |
| 2026-06-23 | ¥327.00 | -2.10% | ¥335.00 | ¥335.00 | ¥327.00 | 168.20K |
| 2026-06-22 | ¥334.00 | +1.21% | ¥330.00 | ¥336.00 | ¥329.00 | 155.50K |
| 2026-06-19 | ¥330.00 | +0.30% | ¥333.00 | ¥333.00 | ¥325.00 | 119.40K |
| 2026-06-18 | ¥329.00 | -1.20% | ¥336.00 | ¥338.00 | ¥328.00 | 147.70K |
| 2026-06-17 | ¥333.00 | +0.60% | ¥331.00 | ¥340.00 | ¥331.00 | 58.50K |
| 2026-06-16 | ¥331.00 | -2.93% | ¥341.00 | ¥342.00 | ¥331.00 | 150.00K |
| 2026-06-15 | ¥341.00 | -0.29% | ¥345.00 | ¥347.00 | ¥340.00 | 61.40K |
| 2026-06-12 | ¥342.00 | +0.29% | ¥340.00 | ¥348.00 | ¥340.00 | 65.90K |
| 2026-06-11 | ¥341.00 | +0.89% | ¥338.00 | ¥341.00 | ¥335.00 | 84.50K |
| 2026-06-10 | ¥338.00 | +0.30% | ¥341.00 | ¥341.00 | ¥336.00 | 59.60K |
| 2026-06-09 | ¥337.00 | -0.88% | ¥345.00 | ¥346.00 | ¥336.00 | 88.70K |
| 2026-06-08 | ¥340.00 | -2.30% | ¥342.00 | ¥344.00 | ¥338.00 | 125.00K |
| 2026-06-05 | ¥348.00 | +1.16% | ¥343.00 | ¥352.00 | ¥343.00 | 108.90K |
| 2026-06-04 | ¥344.00 | -0.58% | ¥346.00 | ¥351.00 | ¥340.00 | 180.50K |
| 2026-06-03 | ¥346.00 | -0.57% | ¥347.00 | ¥350.00 | ¥344.00 | 68.30K |
| 2026-06-02 | ¥348.00 | +0.58% | ¥344.00 | ¥354.00 | ¥342.00 | 79.90K |
| 2026-06-01 | ¥346.00 | -0.57% | ¥350.00 | ¥350.00 | ¥342.00 | 141.80K |
| 2026-05-29 | ¥348.00 | -1.69% | ¥357.00 | ¥358.00 | ¥347.00 | 177.20K |
| 2026-05-28 | ¥354.00 | -2.21% | ¥361.00 | ¥361.00 | ¥349.00 | 201.50K |
| 2026-05-27 | ¥362.00 | -1.63% | ¥365.00 | ¥369.00 | ¥360.00 | 188.60K |
| 2026-05-26 | ¥368.00 | 0.00% | ¥372.00 | ¥375.00 | ¥366.00 | 79.00K |
| 2026-05-25 | ¥368.00 | -7.07% | ¥393.00 | ¥395.00 | ¥356.00 | 567.50K |