En-japan Inc. (4849.T) JPX

Currency In JPY

4849.T Historical Return

If you invested ¥1000 in En-japan Inc. (4849.T) 10 years ago, it would be worth ¥1,207.55 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥473.28, while ¥1000 invested 1 year ago would be worth ¥1,193.8. This corresponds to total returns of 20.76%, -52.67%, 19.38%, respectively, with annualized returns of 1.9%, -13.89%, 19.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4849.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1,786	1,800	1,800	1,830	1,781	117,500
November 10, 2026	1,829	1,819	1,819	1,843	1,800	132,300
November 09, 2026	1,791	1,822	1,822	1,836	1,763	122,300
November 06, 2026	1,817	1,751	1,751	1,840	1,740	180,000
November 05, 2026	1,783	1,852	1,852	1,867	1,767	230,300
November 04, 2026	1,735	1,743	1,743	1,773	1,731	145,500
November 02, 2026	1,768	1,745	1,745	1,780	1,745	119,000
October 30, 2026	1,754	1,808	1,808	1,808	1,742	202,100
October 29, 2026	1,780	1,743	1,743	1,780	1,713	641,100
October 28, 2026	1,819	1,790	1,790	1,824	1,784	193,400
October 27, 2026	1,810	1,819	1,819	1,843	1,788	202,900
October 26, 2026	1,855	1,821	1,821	1,855	1,813	154,900
October 23, 2026	1,887	1,850	1,850	1,891	1,839	162,100
October 22, 2026	1,842	1,858	1,858	1,884	1,841	165,700
October 21, 2026	1,872	1,837	1,837	1,872	1,827	167,800
October 20, 2026	1,881	1,857	1,857	1,884	1,846	165,900
October 19, 2026	1,882	1,892	1,892	1,916	1,877	202,600
October 16, 2026	1,875	1,900	1,900	1,946	1,868	192,600
October 15, 2026	1,842	1,861	1,861	1,861	1,835	316,100
October 14, 2026	1,826	1,846	1,846	1,854	1,812	193,900
October 13, 2026	1,850	1,812	1,812	1,850	1,793	293,600
October 09, 2026	1,798	1,838	1,838	1,838	1,782	171,600
October 08, 2026	1,763	1,774	1,774	1,803	1,760	301,200
October 07, 2026	1,741	1,723	1,723	1,752	1,709	171,900
October 06, 2026	1,740	1,749	1,749	1,752	1,718	190,000
October 05, 2026	1,740	1,725	1,725	1,748	1,707	304,200
October 02, 2026	1,706	1,755	1,755	1,765	1,700	266,100
October 01, 2026	1,750	1,740	1,740	1,759	1,720	347,900
September 30, 2026	1,750	1,747	1,747	1,765	1,731	363,300
September 29, 2026	1,758	1,761	1,761	1,765	1,689	394,200
September 28, 2026	1,714	1,750	1,750	1,770	1,710	440,900
September 25, 2026	1,713	1,727	1,727	1,756	1,710	394,700
September 24, 2026	1,707	1,713	1,713	1,733	1,702	397,600
September 18, 2026	1,727	1,731	1,731	1,746	1,684	314,100
September 17, 2026	1,721	1,738	1,738	1,752	1,713	394,400
September 16, 2026	1,695	1,721	1,721	1,721	1,679	369,700
September 15, 2026	1,675	1,683	1,683	1,683	1,647	370,500
September 11, 2026	1,561	1,603	1,603	1,626	1,561	522,000
September 10, 2026	1,539	1,572	1,572	1,597	1,530	287,900
September 09, 2026	1,550	1,534	1,534	1,574	1,524	283,200
September 08, 2026	1,599	1,564	1,564	1,604	1,562	270,500
September 07, 2026	1,632	1,566	1,566	1,632	1,559	339,500
September 04, 2026	1,645	1,639	1,639	1,661	1,626	267,500
September 03, 2026	1,650	1,622	1,622	1,653	1,610	255,900
September 02, 2026	1,672	1,654	1,654	1,681	1,651	418,900
September 01, 2026	1,700	1,672	1,672	1,711	1,672	327,200
August 31, 2026	1,665	1,705	1,705	1,715	1,660	376,700
August 28, 2026	1,664	1,668	1,668	1,690	1,661	206,500
August 27, 2026	1,650	1,660	1,660	1,688	1,624	416,300
August 26, 2026	1,671	1,682	1,682	1,686	1,667	269,300
August 25, 2026	1,693	1,671	1,671	1,706	1,659	334,700
August 24, 2026	1,634	1,685	1,685	1,696	1,616	461,100
August 21, 2026	1,571	1,594	1,594	1,606	1,567	253,300
August 20, 2026	1,550	1,586	1,586	1,586	1,543	300,500
August 19, 2026	1,528	1,528	1,528	1,538	1,509	330,900
August 18, 2026	1,471	1,498	1,498	1,498	1,457	228,500
August 17, 2026	1,465	1,471	1,471	1,510	1,458	256,400
August 14, 2026	1,436	1,495	1,495	1,500	1,416	384,000
August 13, 2026	1,423	1,431	1,431	1,434	1,391	227,900
August 12, 2026	1,448	1,442	1,442	1,482	1,428	305,000