EF-ON Inc. (TYO:9514)
Japan
· Delayed Price · Currency is JPY 372.00
+10.00 (2.76%)
Apr 28, 2026, 3:30 PM JST
EF-ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 361.00 | 373.00 | 361.00 | 372.00 | 372.00 | 2.76% | 151,600 |
| Apr 27, 2026 | 362.00 | 363.00 | 357.00 | 362.00 | 362.00 | 0.28% | 72,800 |
| Apr 24, 2026 | 355.00 | 367.00 | 355.00 | 361.00 | 361.00 | 1.69% | 121,000 |
| Apr 23, 2026 | 360.00 | 360.00 | 349.00 | 355.00 | 355.00 | -1.39% | 142,000 |
| Apr 22, 2026 | 369.00 | 371.00 | 357.00 | 360.00 | 360.00 | -2.70% | 160,600 |
| Apr 21, 2026 | 374.00 | 379.00 | 370.00 | 370.00 | 370.00 | -1.07% | 135,800 |
| Apr 20, 2026 | 376.00 | 381.00 | 372.00 | 374.00 | 374.00 | -0.53% | 99,600 |
| Apr 17, 2026 | 385.00 | 386.00 | 373.00 | 376.00 | 376.00 | -2.34% | 131,900 |
| Apr 16, 2026 | 392.00 | 398.00 | 384.00 | 385.00 | 385.00 | -2.04% | 149,800 |
| Apr 15, 2026 | 395.00 | 397.00 | 388.00 | 393.00 | 393.00 | 0.51% | 215,700 |
| Apr 14, 2026 | 390.00 | 402.00 | 384.00 | 391.00 | 391.00 | 0.77% | 346,100 |
| Apr 13, 2026 | 375.00 | 390.00 | 375.00 | 388.00 | 388.00 | 4.30% | 228,900 |
| Apr 10, 2026 | 379.00 | 383.00 | 371.00 | 372.00 | 372.00 | -1.33% | 207,100 |
| Apr 9, 2026 | 382.00 | 382.00 | 373.00 | 377.00 | 377.00 | -1.82% | 153,100 |
| Apr 8, 2026 | 390.00 | 392.00 | 378.00 | 384.00 | 384.00 | - | 242,100 |
| Apr 7, 2026 | 384.00 | 395.00 | 382.00 | 384.00 | 384.00 | -2.04% | 139,300 |
| Apr 6, 2026 | 399.00 | 405.00 | 383.00 | 392.00 | 392.00 | -0.76% | 412,200 |
| Apr 3, 2026 | 385.00 | 413.00 | 385.00 | 395.00 | 395.00 | 3.95% | 679,300 |
| Apr 2, 2026 | 375.00 | 387.00 | 375.00 | 380.00 | 380.00 | 1.60% | 223,900 |
| Apr 1, 2026 | 371.00 | 379.00 | 366.00 | 374.00 | 374.00 | 1.91% | 192,400 |
| Mar 31, 2026 | 373.00 | 382.00 | 364.00 | 367.00 | 367.00 | -2.65% | 325,500 |
| Mar 30, 2026 | 348.00 | 383.00 | 346.00 | 377.00 | 377.00 | 4.43% | 666,600 |
| Mar 27, 2026 | 356.00 | 366.00 | 355.00 | 361.00 | 361.00 | 1.12% | 138,800 |
| Mar 26, 2026 | 365.00 | 365.00 | 350.00 | 357.00 | 357.00 | -1.92% | 129,300 |
| Mar 25, 2026 | 360.00 | 368.00 | 359.00 | 364.00 | 364.00 | 2.82% | 143,500 |
| Mar 24, 2026 | 349.00 | 356.00 | 343.00 | 354.00 | 354.00 | 3.51% | 147,400 |
| Mar 23, 2026 | 363.00 | 363.00 | 341.00 | 342.00 | 342.00 | -7.82% | 564,600 |
| Mar 19, 2026 | 387.00 | 390.00 | 370.00 | 371.00 | 371.00 | -4.87% | 321,800 |
| Mar 18, 2026 | 393.00 | 402.00 | 386.00 | 390.00 | 390.00 | 0.52% | 267,800 |
| Mar 17, 2026 | 387.00 | 396.00 | 380.00 | 388.00 | 388.00 | -0.51% | 378,400 |
| Mar 16, 2026 | 415.00 | 421.00 | 390.00 | 390.00 | 390.00 | -2.99% | 628,000 |
| Mar 13, 2026 | 379.00 | 416.00 | 373.00 | 402.00 | 402.00 | 6.07% | 1,322,900 |
| Mar 12, 2026 | 343.00 | 393.00 | 341.00 | 379.00 | 379.00 | 10.17% | 2,062,400 |
| Mar 11, 2026 | 341.00 | 346.00 | 339.00 | 344.00 | 344.00 | 2.08% | 93,200 |
| Mar 10, 2026 | 336.00 | 343.00 | 332.00 | 337.00 | 337.00 | 1.81% | 190,300 |
| Mar 9, 2026 | 340.00 | 340.00 | 325.00 | 331.00 | 331.00 | -4.89% | 414,600 |
| 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 |