I-ne CO., LTD. (TYO:4933)
Japan
· Delayed Price · Currency is JPY 1,053.00
-24.00 (-2.23%)
At close: Mar 9, 2026
I-ne CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,022.00 | 1,053.00 | 1,019.00 | 1,053.00 | 1,053.00 | -2.23% | 211,800 |
| Mar 6, 2026 | 1,071.00 | 1,090.00 | 1,065.00 | 1,077.00 | 1,077.00 | -0.74% | 81,600 |
| Mar 5, 2026 | 1,061.00 | 1,097.00 | 1,059.00 | 1,085.00 | 1,085.00 | 5.14% | 618,800 |
| Mar 4, 2026 | 1,073.00 | 1,073.00 | 1,023.00 | 1,032.00 | 1,032.00 | -4.88% | 316,300 |
| Mar 3, 2026 | 1,088.00 | 1,110.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.18% | 216,400 |
| Mar 2, 2026 | 1,123.00 | 1,123.00 | 1,083.00 | 1,087.00 | 1,087.00 | -3.46% | 201,600 |
| Feb 27, 2026 | 1,118.00 | 1,127.00 | 1,106.00 | 1,126.00 | 1,126.00 | 1.26% | 254,800 |
| Feb 26, 2026 | 1,066.00 | 1,124.00 | 1,065.00 | 1,112.00 | 1,112.00 | 3.83% | 273,900 |
| Feb 25, 2026 | 1,105.00 | 1,110.00 | 1,071.00 | 1,071.00 | 1,071.00 | -4.38% | 361,300 |
| Feb 24, 2026 | 1,109.00 | 1,140.00 | 1,098.00 | 1,120.00 | 1,120.00 | 1.73% | 192,300 |
| Feb 20, 2026 | 1,127.00 | 1,130.00 | 1,101.00 | 1,101.00 | 1,101.00 | -3.67% | 215,500 |
| Feb 19, 2026 | 1,128.00 | 1,143.00 | 1,104.00 | 1,143.00 | 1,143.00 | 0.79% | 265,600 |
| Feb 18, 2026 | 1,162.00 | 1,162.00 | 1,128.00 | 1,134.00 | 1,134.00 | -1.65% | 229,300 |
| Feb 17, 2026 | 1,189.00 | 1,195.00 | 1,152.00 | 1,153.00 | 1,153.00 | -3.35% | 242,100 |
| Feb 16, 2026 | 1,226.00 | 1,227.00 | 1,146.00 | 1,193.00 | 1,193.00 | -3.56% | 643,600 |
| Feb 13, 2026 | 1,238.00 | 1,254.00 | 1,225.00 | 1,237.00 | 1,237.00 | -10.49% | 685,100 |
| Feb 12, 2026 | 1,398.00 | 1,404.00 | 1,376.00 | 1,382.00 | 1,382.00 | -0.58% | 134,500 |
| Feb 10, 2026 | 1,370.00 | 1,393.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1.46% | 89,600 |
| Feb 9, 2026 | 1,367.00 | 1,378.00 | 1,356.00 | 1,370.00 | 1,370.00 | 1.56% | 103,900 |
| Feb 6, 2026 | 1,355.00 | 1,355.00 | 1,337.00 | 1,349.00 | 1,349.00 | -0.52% | 59,600 |
| Feb 5, 2026 | 1,336.00 | 1,363.00 | 1,333.00 | 1,356.00 | 1,356.00 | 1.50% | 52,100 |
| Feb 4, 2026 | 1,331.00 | 1,342.00 | 1,325.00 | 1,336.00 | 1,336.00 | 0.38% | 56,300 |
| Feb 3, 2026 | 1,328.00 | 1,337.00 | 1,321.00 | 1,331.00 | 1,331.00 | 0.68% | 44,100 |
| Feb 2, 2026 | 1,338.00 | 1,359.00 | 1,322.00 | 1,322.00 | 1,322.00 | -1.05% | 63,200 |
| Jan 30, 2026 | 1,321.00 | 1,338.00 | 1,315.00 | 1,336.00 | 1,336.00 | 0.91% | 50,100 |
| Jan 29, 2026 | 1,329.00 | 1,329.00 | 1,313.00 | 1,324.00 | 1,324.00 | -0.15% | 51,000 |
| Jan 28, 2026 | 1,338.00 | 1,338.00 | 1,324.00 | 1,326.00 | 1,326.00 | -1.70% | 63,900 |
| Jan 27, 2026 | 1,347.00 | 1,356.00 | 1,335.00 | 1,349.00 | 1,349.00 | -0.07% | 54,700 |
| Jan 26, 2026 | 1,367.00 | 1,367.00 | 1,343.00 | 1,350.00 | 1,350.00 | -0.95% | 83,400 |
| Jan 23, 2026 | 1,358.00 | 1,370.00 | 1,348.00 | 1,363.00 | 1,363.00 | 0.29% | 57,900 |
| Jan 22, 2026 | 1,366.00 | 1,368.00 | 1,350.00 | 1,359.00 | 1,359.00 | 0.44% | 54,100 |
| Jan 21, 2026 | 1,352.00 | 1,362.00 | 1,336.00 | 1,353.00 | 1,353.00 | -0.88% | 99,500 |
| Jan 20, 2026 | 1,370.00 | 1,387.00 | 1,361.00 | 1,365.00 | 1,365.00 | -0.58% | 103,600 |
| Jan 19, 2026 | 1,373.00 | 1,377.00 | 1,344.00 | 1,373.00 | 1,373.00 | - | 70,000 |
| Jan 16, 2026 | 1,372.00 | 1,386.00 | 1,362.00 | 1,373.00 | 1,373.00 | 0.07% | 73,800 |
| Jan 15, 2026 | 1,346.00 | 1,373.00 | 1,346.00 | 1,372.00 | 1,372.00 | 2.01% | 73,600 |
| Jan 14, 2026 | 1,360.00 | 1,365.00 | 1,343.00 | 1,345.00 | 1,345.00 | -1.32% | 89,000 |
| Jan 13, 2026 | 1,357.00 | 1,382.00 | 1,337.00 | 1,363.00 | 1,363.00 | 0.81% | 196,100 |
| Jan 9, 2026 | 1,332.00 | 1,380.00 | 1,331.00 | 1,352.00 | 1,352.00 | 2.04% | 243,100 |
| Jan 8, 2026 | 1,319.00 | 1,331.00 | 1,304.00 | 1,325.00 | 1,325.00 | 0.30% | 152,900 |
| Jan 7, 2026 | 1,322.00 | 1,336.00 | 1,310.00 | 1,321.00 | 1,321.00 | -0.75% | 154,700 |
| Jan 6, 2026 | 1,308.00 | 1,331.00 | 1,305.00 | 1,331.00 | 1,331.00 | 1.60% | 114,000 |
| Jan 5, 2026 | 1,329.00 | 1,334.00 | 1,299.00 | 1,310.00 | 1,310.00 | -1.36% | 327,700 |
| Dec 30, 2025 | 1,390.00 | 1,402.00 | 1,326.00 | 1,328.00 | 1,328.00 | -5.88% | 582,000 |
| Dec 29, 2025 | 1,323.00 | 1,417.00 | 1,323.00 | 1,411.00 | 1,411.00 | 2.32% | 779,400 |
| Dec 26, 2025 | 1,392.00 | 1,395.00 | 1,375.00 | 1,379.00 | 1,364.00 | -0.86% | 584,800 |
| Dec 25, 2025 | 1,400.00 | 1,401.00 | 1,386.00 | 1,391.00 | 1,375.87 | -0.43% | 245,100 |
| Dec 24, 2025 | 1,421.00 | 1,423.00 | 1,397.00 | 1,397.00 | 1,381.80 | -1.83% | 237,800 |
| Dec 23, 2025 | 1,430.00 | 1,440.00 | 1,416.00 | 1,423.00 | 1,407.52 | -0.21% | 181,100 |
| Dec 22, 2025 | 1,456.00 | 1,457.00 | 1,426.00 | 1,426.00 | 1,410.49 | -1.52% | 293,600 |
| Dec 19, 2025 | 1,450.00 | 1,457.00 | 1,443.00 | 1,448.00 | 1,432.25 | -0.28% | 135,400 |
| Dec 18, 2025 | 1,448.00 | 1,454.00 | 1,444.00 | 1,452.00 | 1,436.21 | 0.62% | 110,400 |
| Dec 17, 2025 | 1,451.00 | 1,455.00 | 1,436.00 | 1,443.00 | 1,427.30 | -0.21% | 153,400 |
| Dec 16, 2025 | 1,439.00 | 1,446.00 | 1,425.00 | 1,446.00 | 1,430.27 | 1.47% | 213,000 |
| Dec 15, 2025 | 1,408.00 | 1,425.00 | 1,396.00 | 1,425.00 | 1,409.50 | 3.41% | 189,900 |
| Dec 12, 2025 | 1,360.00 | 1,378.00 | 1,355.00 | 1,378.00 | 1,363.01 | 2.00% | 94,700 |
| Dec 11, 2025 | 1,386.00 | 1,389.00 | 1,351.00 | 1,351.00 | 1,336.30 | -1.75% | 125,100 |
| Dec 10, 2025 | 1,351.00 | 1,390.00 | 1,345.00 | 1,375.00 | 1,360.04 | 3.00% | 249,400 |
| Dec 9, 2025 | 1,360.00 | 1,361.00 | 1,335.00 | 1,335.00 | 1,320.48 | -1.98% | 185,300 |
| Dec 8, 2025 | 1,350.00 | 1,365.00 | 1,336.00 | 1,362.00 | 1,347.18 | 2.02% | 183,400 |
| Dec 5, 2025 | 1,356.00 | 1,363.00 | 1,335.00 | 1,335.00 | 1,320.48 | -1.18% | 204,800 |
| Dec 4, 2025 | 1,350.00 | 1,356.00 | 1,343.00 | 1,351.00 | 1,336.30 | 0.45% | 212,100 |
| Dec 3, 2025 | 1,371.00 | 1,379.00 | 1,345.00 | 1,345.00 | 1,330.37 | -1.32% | 256,600 |
| Dec 2, 2025 | 1,401.00 | 1,401.00 | 1,350.00 | 1,363.00 | 1,348.17 | -2.50% | 376,300 |
| Dec 1, 2025 | 1,428.00 | 1,428.00 | 1,397.00 | 1,398.00 | 1,382.79 | -1.83% | 266,800 |
| Nov 28, 2025 | 1,432.00 | 1,432.00 | 1,414.00 | 1,424.00 | 1,408.51 | 0.21% | 159,300 |
| Nov 27, 2025 | 1,418.00 | 1,436.00 | 1,416.00 | 1,421.00 | 1,405.54 | 0.35% | 160,700 |
| Nov 26, 2025 | 1,420.00 | 1,433.00 | 1,414.00 | 1,416.00 | 1,400.60 | -0.28% | 129,800 |
| Nov 25, 2025 | 1,463.00 | 1,468.00 | 1,418.00 | 1,420.00 | 1,404.55 | -0.63% | 187,900 |
| Nov 21, 2025 | 1,401.00 | 1,439.00 | 1,401.00 | 1,429.00 | 1,413.46 | 1.42% | 143,300 |
| Nov 20, 2025 | 1,414.00 | 1,431.00 | 1,404.00 | 1,409.00 | 1,393.67 | 0.64% | 108,100 |
| Nov 19, 2025 | 1,424.00 | 1,437.00 | 1,400.00 | 1,400.00 | 1,384.77 | -2.30% | 201,400 |
| Nov 18, 2025 | 1,470.00 | 1,477.00 | 1,432.00 | 1,433.00 | 1,417.41 | -1.98% | 167,400 |
| Nov 17, 2025 | 1,500.00 | 1,504.00 | 1,458.00 | 1,462.00 | 1,446.10 | -2.01% | 142,300 |
| Nov 14, 2025 | 1,494.00 | 1,514.00 | 1,471.00 | 1,492.00 | 1,475.77 | -1.19% | 134,300 |
| Nov 13, 2025 | 1,512.00 | 1,517.00 | 1,498.00 | 1,510.00 | 1,493.58 | 1.07% | 133,400 |
| Nov 12, 2025 | 1,500.00 | 1,523.00 | 1,485.00 | 1,494.00 | 1,477.75 | 1.49% | 366,400 |
| Nov 11, 2025 | 1,556.00 | 1,579.00 | 1,470.00 | 1,472.00 | 1,455.99 | -5.34% | 1,205,300 |
| Nov 10, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,538.09 | 23.90% | 60,300 |
| Nov 7, 2025 | 1,233.00 | 1,260.00 | 1,233.00 | 1,255.00 | 1,241.35 | 1.78% | 139,200 |
| Nov 6, 2025 | 1,240.00 | 1,249.00 | 1,228.00 | 1,233.00 | 1,219.59 | -1.36% | 127,800 |
| Nov 5, 2025 | 1,255.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,236.40 | 0.81% | 138,800 |
| Nov 4, 2025 | 1,260.00 | 1,261.00 | 1,235.00 | 1,240.00 | 1,226.51 | -1.43% | 140,000 |
| Oct 31, 2025 | 1,263.00 | 1,278.00 | 1,256.00 | 1,258.00 | 1,244.32 | -1.02% | 103,000 |
| Oct 30, 2025 | 1,286.00 | 1,286.00 | 1,270.00 | 1,271.00 | 1,257.17 | -0.70% | 124,400 |
| Oct 29, 2025 | 1,298.00 | 1,301.00 | 1,280.00 | 1,280.00 | 1,266.08 | -1.01% | 106,000 |
| Oct 28, 2025 | 1,340.00 | 1,340.00 | 1,293.00 | 1,293.00 | 1,278.94 | -3.15% | 89,200 |
| Oct 27, 2025 | 1,329.00 | 1,348.00 | 1,328.00 | 1,335.00 | 1,320.48 | 0.75% | 50,700 |
| Oct 24, 2025 | 1,328.00 | 1,331.00 | 1,313.00 | 1,325.00 | 1,310.59 | 0.45% | 96,200 |
| Oct 23, 2025 | 1,322.00 | 1,323.00 | 1,310.00 | 1,319.00 | 1,304.65 | -0.45% | 55,100 |
| Oct 22, 2025 | 1,333.00 | 1,335.00 | 1,323.00 | 1,325.00 | 1,310.59 | 0.30% | 42,000 |
| Oct 21, 2025 | 1,340.00 | 1,341.00 | 1,321.00 | 1,321.00 | 1,306.63 | -1.12% | 62,800 |
| Oct 20, 2025 | 1,320.00 | 1,339.00 | 1,310.00 | 1,336.00 | 1,321.47 | 3.01% | 48,500 |
| Oct 17, 2025 | 1,313.00 | 1,313.00 | 1,297.00 | 1,297.00 | 1,282.89 | -1.44% | 62,800 |
| Oct 16, 2025 | 1,342.00 | 1,346.00 | 1,316.00 | 1,316.00 | 1,301.69 | -2.16% | 73,200 |
| Oct 15, 2025 | 1,314.00 | 1,353.00 | 1,308.00 | 1,345.00 | 1,330.37 | 3.46% | 124,200 |
| Oct 14, 2025 | 1,311.00 | 1,324.00 | 1,281.00 | 1,300.00 | 1,285.86 | -2.33% | 167,600 |
| Oct 10, 2025 | 1,350.00 | 1,353.00 | 1,325.00 | 1,331.00 | 1,316.52 | -2.06% | 149,400 |
| Oct 9, 2025 | 1,369.00 | 1,378.00 | 1,350.00 | 1,359.00 | 1,344.22 | -0.51% | 91,400 |
| Oct 8, 2025 | 1,385.00 | 1,395.00 | 1,366.00 | 1,366.00 | 1,351.14 | -0.94% | 79,700 |