I-ne CO., LTD. (TYO:4933)
Japan
· Delayed Price · Currency is JPY 1,103.00
-10.00 (-0.90%)
Apr 28, 2026, 3:30 PM JST
I-ne CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,103.00 | 1,116.00 | 1,092.00 | 1,103.00 | 1,103.00 | -0.90% | 67,900 |
| Apr 27, 2026 | 1,100.00 | 1,125.00 | 1,077.00 | 1,113.00 | 1,113.00 | 6.20% | 200,300 |
| Apr 24, 2026 | 1,053.00 | 1,065.00 | 1,038.00 | 1,048.00 | 1,048.00 | -0.47% | 152,900 |
| Apr 23, 2026 | 1,075.00 | 1,100.00 | 1,043.00 | 1,053.00 | 1,053.00 | -1.31% | 198,200 |
| Apr 22, 2026 | 1,135.00 | 1,135.00 | 1,064.00 | 1,067.00 | 1,067.00 | -4.30% | 174,700 |
| Apr 21, 2026 | 1,156.00 | 1,161.00 | 1,115.00 | 1,115.00 | 1,115.00 | -3.80% | 98,500 |
| Apr 20, 2026 | 1,180.00 | 1,180.00 | 1,155.00 | 1,159.00 | 1,159.00 | -0.77% | 56,400 |
| Apr 17, 2026 | 1,168.00 | 1,175.00 | 1,166.00 | 1,168.00 | 1,168.00 | 0.34% | 23,900 |
| Apr 16, 2026 | 1,170.00 | 1,182.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.09% | 33,300 |
| Apr 15, 2026 | 1,160.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,165.00 | 1.39% | 32,600 |
| Apr 14, 2026 | 1,145.00 | 1,160.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.44% | 20,700 |
| Apr 13, 2026 | 1,145.00 | 1,153.00 | 1,137.00 | 1,144.00 | 1,144.00 | 0.35% | 49,700 |
| Apr 10, 2026 | 1,181.00 | 1,184.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.81% | 69,500 |
| Apr 9, 2026 | 1,194.00 | 1,194.00 | 1,173.00 | 1,173.00 | 1,173.00 | -1.76% | 52,100 |
| Apr 8, 2026 | 1,185.00 | 1,195.00 | 1,180.00 | 1,194.00 | 1,194.00 | 1.02% | 69,500 |
| Apr 7, 2026 | 1,179.00 | 1,188.00 | 1,173.00 | 1,182.00 | 1,182.00 | 0.85% | 36,900 |
| Apr 6, 2026 | 1,169.00 | 1,173.00 | 1,160.00 | 1,172.00 | 1,172.00 | 1.47% | 43,300 |
| Apr 3, 2026 | 1,146.00 | 1,164.00 | 1,146.00 | 1,155.00 | 1,155.00 | 1.23% | 39,800 |
| Apr 2, 2026 | 1,162.00 | 1,167.00 | 1,134.00 | 1,141.00 | 1,141.00 | -1.89% | 90,300 |
| Apr 1, 2026 | 1,140.00 | 1,163.00 | 1,127.00 | 1,163.00 | 1,163.00 | 4.77% | 113,200 |
| Mar 31, 2026 | 1,102.00 | 1,124.00 | 1,099.00 | 1,110.00 | 1,110.00 | 1.28% | 72,800 |
| Mar 30, 2026 | 1,123.00 | 1,125.00 | 1,095.00 | 1,096.00 | 1,096.00 | -4.20% | 113,000 |
| Mar 27, 2026 | 1,120.00 | 1,150.00 | 1,120.00 | 1,144.00 | 1,144.00 | 2.69% | 107,100 |
| Mar 26, 2026 | 1,122.00 | 1,122.00 | 1,102.00 | 1,114.00 | 1,114.00 | -0.71% | 74,100 |
| Mar 25, 2026 | 1,100.00 | 1,122.00 | 1,095.00 | 1,122.00 | 1,122.00 | 3.31% | 80,900 |
| Mar 24, 2026 | 1,088.00 | 1,095.00 | 1,076.00 | 1,086.00 | 1,086.00 | 2.36% | 81,000 |
| Mar 23, 2026 | 1,077.00 | 1,077.00 | 1,049.00 | 1,061.00 | 1,061.00 | -1.49% | 114,200 |
| Mar 19, 2026 | 1,101.00 | 1,113.00 | 1,072.00 | 1,077.00 | 1,077.00 | -2.89% | 113,900 |
| Mar 18, 2026 | 1,105.00 | 1,112.00 | 1,090.00 | 1,109.00 | 1,109.00 | 1.37% | 85,300 |
| Mar 17, 2026 | 1,091.00 | 1,106.00 | 1,088.00 | 1,094.00 | 1,094.00 | 1.30% | 135,500 |
| Mar 16, 2026 | 1,072.00 | 1,089.00 | 1,054.00 | 1,080.00 | 1,080.00 | 3.05% | 141,700 |
| Mar 13, 2026 | 1,040.00 | 1,056.00 | 1,037.00 | 1,048.00 | 1,048.00 | 0.58% | 56,800 |
| Mar 12, 2026 | 1,070.00 | 1,070.00 | 1,034.00 | 1,042.00 | 1,042.00 | -2.89% | 92,200 |
| Mar 11, 2026 | 1,063.00 | 1,090.00 | 1,061.00 | 1,073.00 | 1,073.00 | 0.94% | 81,400 |
| Mar 10, 2026 | 1,060.00 | 1,075.00 | 1,049.00 | 1,063.00 | 1,063.00 | 0.95% | 103,500 |
| 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 |