EF-ON Inc. (TYO:9514)
Japan
· Delayed Price · Currency is JPY 338.00
+7.00 (2.11%)
Mar 10, 2026, 11:16 AM JST
EF-ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 344.00 | 353.00 | 343.00 | 348.00 | 348.00 | 0.87% | 145,200 |
| Mar 5, 2026 | 340.00 | 356.00 | 340.00 | 345.00 | 345.00 | 2.68% | 189,700 |
| Mar 4, 2026 | 341.00 | 341.00 | 330.00 | 336.00 | 336.00 | -3.17% | 341,200 |
| Mar 3, 2026 | 347.00 | 359.00 | 344.00 | 347.00 | 347.00 | 0.58% | 148,400 |
| Mar 2, 2026 | 357.00 | 357.00 | 345.00 | 345.00 | 345.00 | -3.90% | 156,800 |
| Feb 27, 2026 | 353.00 | 359.00 | 352.00 | 359.00 | 359.00 | 1.70% | 79,700 |
| Feb 26, 2026 | 351.00 | 354.00 | 349.00 | 353.00 | 353.00 | 1.44% | 97,000 |
| Feb 25, 2026 | 348.00 | 352.00 | 345.00 | 348.00 | 348.00 | 1.46% | 61,900 |
| Feb 24, 2026 | 342.00 | 350.00 | 341.00 | 343.00 | 343.00 | 0.29% | 98,600 |
| Feb 20, 2026 | 348.00 | 348.00 | 338.00 | 342.00 | 342.00 | -2.56% | 105,200 |
| Feb 19, 2026 | 352.00 | 353.00 | 347.00 | 351.00 | 351.00 | -0.57% | 47,700 |
| Feb 18, 2026 | 354.00 | 355.00 | 352.00 | 353.00 | 353.00 | 0.57% | 85,400 |
| Feb 17, 2026 | 349.00 | 357.00 | 349.00 | 351.00 | 351.00 | 0.57% | 50,200 |
| Feb 16, 2026 | 345.00 | 349.00 | 341.00 | 349.00 | 349.00 | 1.75% | 93,300 |
| Feb 13, 2026 | 359.00 | 359.00 | 343.00 | 343.00 | 343.00 | -4.72% | 144,500 |
| Feb 12, 2026 | 354.00 | 363.00 | 354.00 | 360.00 | 360.00 | 1.41% | 132,500 |
| Feb 10, 2026 | 356.00 | 360.00 | 348.00 | 355.00 | 355.00 | -5.84% | 386,200 |
| Feb 9, 2026 | 381.00 | 384.00 | 375.00 | 377.00 | 377.00 | 1.07% | 170,500 |
| Feb 6, 2026 | 374.00 | 375.00 | 369.00 | 373.00 | 373.00 | -0.80% | 54,100 |
| Feb 5, 2026 | 378.00 | 382.00 | 376.00 | 376.00 | 376.00 | -0.53% | 46,100 |
| Feb 4, 2026 | 373.00 | 381.00 | 373.00 | 378.00 | 378.00 | 1.61% | 56,300 |
| Feb 3, 2026 | 363.00 | 372.00 | 363.00 | 372.00 | 372.00 | 3.05% | 55,900 |
| Feb 2, 2026 | 370.00 | 372.00 | 361.00 | 361.00 | 361.00 | -2.43% | 61,700 |
| Jan 30, 2026 | 365.00 | 370.00 | 363.00 | 370.00 | 370.00 | 1.09% | 44,000 |
| Jan 29, 2026 | 365.00 | 368.00 | 358.00 | 366.00 | 366.00 | 0.83% | 79,900 |
| Jan 28, 2026 | 364.00 | 367.00 | 358.00 | 363.00 | 363.00 | 0.55% | 98,100 |
| Jan 27, 2026 | 363.00 | 366.00 | 360.00 | 361.00 | 361.00 | -0.82% | 62,000 |
| Jan 26, 2026 | 374.00 | 374.00 | 361.00 | 364.00 | 364.00 | -4.21% | 144,400 |
| Jan 23, 2026 | 383.00 | 385.00 | 377.00 | 380.00 | 380.00 | - | 118,100 |
| Jan 22, 2026 | 384.00 | 386.00 | 380.00 | 380.00 | 380.00 | 0.53% | 81,000 |
| Jan 21, 2026 | 381.00 | 382.00 | 375.00 | 378.00 | 378.00 | -1.82% | 82,500 |
| Jan 20, 2026 | 387.00 | 392.00 | 382.00 | 385.00 | 385.00 | -0.52% | 112,000 |
| Jan 19, 2026 | 388.00 | 390.00 | 384.00 | 387.00 | 387.00 | - | 97,500 |
| Jan 16, 2026 | 382.00 | 388.00 | 381.00 | 387.00 | 387.00 | 2.11% | 221,900 |
| Jan 15, 2026 | 373.00 | 379.00 | 372.00 | 379.00 | 379.00 | 1.07% | 84,900 |
| Jan 14, 2026 | 367.00 | 375.00 | 367.00 | 375.00 | 375.00 | 1.90% | 100,000 |
| Jan 13, 2026 | 370.00 | 371.00 | 365.00 | 368.00 | 368.00 | 1.10% | 87,700 |
| Jan 9, 2026 | 370.00 | 372.00 | 364.00 | 364.00 | 364.00 | -0.55% | 85,900 |
| Jan 8, 2026 | 362.00 | 370.00 | 362.00 | 366.00 | 366.00 | 1.67% | 112,900 |
| Jan 7, 2026 | 364.00 | 368.00 | 360.00 | 360.00 | 360.00 | -1.10% | 95,700 |
| Jan 6, 2026 | 358.00 | 365.00 | 358.00 | 364.00 | 364.00 | 1.96% | 64,100 |
| Jan 5, 2026 | 358.00 | 361.00 | 355.00 | 357.00 | 357.00 | 1.13% | 76,800 |
| Dec 30, 2025 | 348.00 | 353.00 | 347.00 | 353.00 | 353.00 | 1.44% | 57,700 |
| Dec 29, 2025 | 351.00 | 354.00 | 348.00 | 348.00 | 348.00 | -0.57% | 161,200 |
| Dec 26, 2025 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | 0.29% | 126,500 |
| Dec 25, 2025 | 352.00 | 353.00 | 349.00 | 349.00 | 349.00 | -0.29% | 92,100 |
| Dec 24, 2025 | 356.00 | 357.00 | 350.00 | 350.00 | 350.00 | -1.41% | 90,400 |
| Dec 23, 2025 | 352.00 | 362.00 | 352.00 | 355.00 | 355.00 | - | 110,700 |
| Dec 22, 2025 | 356.00 | 362.00 | 353.00 | 355.00 | 355.00 | -0.28% | 102,300 |
| Dec 19, 2025 | 347.00 | 359.00 | 346.00 | 356.00 | 356.00 | 2.89% | 125,400 |
| Dec 18, 2025 | 344.00 | 353.00 | 339.00 | 346.00 | 346.00 | - | 143,700 |
| Dec 17, 2025 | 341.00 | 347.00 | 336.00 | 346.00 | 346.00 | 3.28% | 117,200 |
| Dec 16, 2025 | 336.00 | 340.00 | 334.00 | 335.00 | 335.00 | 0.30% | 116,100 |
| Dec 15, 2025 | 330.00 | 335.00 | 330.00 | 334.00 | 334.00 | 0.60% | 58,100 |
| Dec 12, 2025 | 329.00 | 333.00 | 328.00 | 332.00 | 332.00 | 1.84% | 85,900 |
| Dec 11, 2025 | 335.00 | 335.00 | 326.00 | 326.00 | 326.00 | -2.10% | 90,000 |
| Dec 10, 2025 | 337.00 | 338.00 | 332.00 | 333.00 | 333.00 | -1.19% | 54,700 |
| Dec 9, 2025 | 333.00 | 339.00 | 333.00 | 337.00 | 337.00 | 1.20% | 61,100 |
| Dec 8, 2025 | 333.00 | 336.00 | 331.00 | 333.00 | 333.00 | 0.60% | 55,800 |
| Dec 5, 2025 | 336.00 | 337.00 | 331.00 | 331.00 | 331.00 | -1.19% | 107,500 |
| Dec 4, 2025 | 333.00 | 339.00 | 333.00 | 335.00 | 335.00 | 0.60% | 92,700 |
| Dec 3, 2025 | 334.00 | 336.00 | 332.00 | 333.00 | 333.00 | -0.60% | 74,900 |
| Dec 2, 2025 | 339.00 | 340.00 | 335.00 | 335.00 | 335.00 | -1.47% | 100,000 |
| Dec 1, 2025 | 349.00 | 349.00 | 339.00 | 340.00 | 340.00 | -2.02% | 102,500 |
| Nov 28, 2025 | 346.00 | 356.00 | 346.00 | 347.00 | 347.00 | - | 96,600 |
| Nov 27, 2025 | 348.00 | 348.00 | 343.00 | 347.00 | 347.00 | -0.29% | 38,200 |
| Nov 26, 2025 | 342.00 | 350.00 | 340.00 | 348.00 | 348.00 | 3.57% | 176,800 |
| Nov 25, 2025 | 338.00 | 345.00 | 336.00 | 336.00 | 336.00 | -0.59% | 75,200 |
| Nov 21, 2025 | 337.00 | 338.00 | 333.00 | 338.00 | 338.00 | 0.30% | 64,400 |
| Nov 20, 2025 | 331.00 | 338.00 | 331.00 | 337.00 | 337.00 | 2.74% | 237,800 |
| Nov 19, 2025 | 331.00 | 332.00 | 326.00 | 328.00 | 328.00 | -0.91% | 150,800 |
| Nov 18, 2025 | 341.00 | 341.00 | 331.00 | 331.00 | 331.00 | -3.22% | 164,400 |
| Nov 17, 2025 | 345.00 | 347.00 | 341.00 | 342.00 | 342.00 | -0.87% | 72,100 |
| Nov 14, 2025 | 342.00 | 345.00 | 341.00 | 345.00 | 345.00 | 0.88% | 121,200 |
| Nov 13, 2025 | 343.00 | 347.00 | 341.00 | 342.00 | 342.00 | -0.87% | 83,500 |
| Nov 12, 2025 | 338.00 | 350.00 | 338.00 | 345.00 | 345.00 | 1.77% | 169,800 |
| Nov 11, 2025 | 340.00 | 344.00 | 334.00 | 339.00 | 339.00 | 0.59% | 137,300 |
| Nov 10, 2025 | 340.00 | 342.00 | 335.00 | 337.00 | 337.00 | -0.59% | 182,100 |
| Nov 7, 2025 | 344.00 | 349.00 | 329.00 | 339.00 | 339.00 | -16.91% | 658,800 |
| Nov 6, 2025 | 406.00 | 413.00 | 404.00 | 408.00 | 408.00 | 0.74% | 83,200 |
| Nov 5, 2025 | 408.00 | 408.00 | 395.00 | 405.00 | 405.00 | -0.74% | 57,800 |
| Nov 4, 2025 | 398.00 | 408.00 | 398.00 | 408.00 | 408.00 | 3.03% | 119,300 |
| Oct 31, 2025 | 398.00 | 398.00 | 392.00 | 396.00 | 396.00 | -0.50% | 69,600 |
| Oct 30, 2025 | 392.00 | 402.00 | 392.00 | 398.00 | 398.00 | 1.02% | 140,400 |
| Oct 29, 2025 | 409.00 | 409.00 | 393.00 | 394.00 | 394.00 | -3.19% | 95,600 |
| Oct 28, 2025 | 421.00 | 421.00 | 406.00 | 407.00 | 407.00 | -3.78% | 68,400 |
| Oct 27, 2025 | 420.00 | 429.00 | 419.00 | 423.00 | 423.00 | 1.44% | 81,000 |
| Oct 24, 2025 | 420.00 | 422.00 | 417.00 | 417.00 | 417.00 | -0.24% | 33,700 |
| Oct 23, 2025 | 421.00 | 421.00 | 415.00 | 418.00 | 418.00 | -0.48% | 35,800 |
| Oct 22, 2025 | 424.00 | 424.00 | 418.00 | 420.00 | 420.00 | -0.24% | 46,800 |
| Oct 21, 2025 | 425.00 | 425.00 | 419.00 | 421.00 | 421.00 | -0.71% | 60,500 |
| Oct 20, 2025 | 420.00 | 424.00 | 415.00 | 424.00 | 424.00 | 2.91% | 44,400 |
| Oct 17, 2025 | 417.00 | 419.00 | 412.00 | 412.00 | 412.00 | -1.20% | 26,000 |
| Oct 16, 2025 | 417.00 | 424.00 | 417.00 | 417.00 | 417.00 | - | 49,000 |
| Oct 15, 2025 | 410.00 | 417.00 | 405.00 | 417.00 | 417.00 | 2.46% | 57,500 |
| Oct 14, 2025 | 419.00 | 421.00 | 405.00 | 407.00 | 407.00 | -4.68% | 205,000 |
| Oct 10, 2025 | 425.00 | 430.00 | 424.00 | 427.00 | 427.00 | -0.23% | 71,900 |
| Oct 9, 2025 | 432.00 | 432.00 | 426.00 | 428.00 | 428.00 | -0.23% | 22,200 |
| Oct 8, 2025 | 426.00 | 435.00 | 426.00 | 429.00 | 429.00 | 0.70% | 55,400 |
| Oct 7, 2025 | 428.00 | 435.00 | 424.00 | 426.00 | 426.00 | -0.70% | 84,200 |