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 ¥724.66 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥316.7, while ¥1000 invested 1 year ago would be worth ¥698.69. This corresponds to total returns of -27.53%, -68.33%, -30.13%, respectively, with annualized returns of -3.17%, -20.53%, -30.13%.

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
June 22, 2026	1,151	1,145	1,145	1,156	1,140	98,700
June 19, 2026	1,152	1,163	1,163	1,163	1,130	171,000
June 18, 2026	1,154	1,146	1,146	1,173	1,146	114,000
June 17, 2026	1,182	1,163	1,163	1,188	1,163	61,700
June 16, 2026	1,160	1,167	1,167	1,173	1,153	130,000
June 15, 2026	1,183	1,185	1,185	1,194	1,178	104,100
June 12, 2026	1,200	1,183	1,183	1,204	1,174	129,800
June 11, 2026	1,226	1,202	1,202	1,226	1,190	85,100
June 10, 2026	1,225	1,222	1,222	1,234	1,216	102,200
June 09, 2026	1,208	1,223	1,223	1,235	1,197	146,600
June 08, 2026	1,217	1,206	1,206	1,236	1,201	111,800
June 05, 2026	1,216	1,217	1,217	1,237	1,188	134,100
June 04, 2026	1,200	1,210	1,210	1,210	1,185	118,800
June 03, 2026	1,255	1,225	1,225	1,255	1,207	215,500
June 02, 2026	1,273	1,259	1,259	1,274	1,251	174,600
June 01, 2026	1,259	1,271	1,271	1,271	1,247	174,800
May 29, 2026	1,250	1,247	1,247	1,289	1,247	131,200
May 28, 2026	1,253	1,237	1,237	1,260	1,234	162,400
May 27, 2026	1,247	1,242	1,242	1,249	1,229	163,400
May 26, 2026	1,245	1,244	1,244	1,252	1,239	184,400
May 25, 2026	1,267	1,243	1,243	1,267	1,225	150,700
May 22, 2026	1,233	1,272	1,272	1,279	1,227	182,300
May 21, 2026	1,228	1,235	1,235	1,250	1,213	141,000
May 20, 2026	1,240	1,222	1,222	1,275	1,204	224,000
May 19, 2026	1,277	1,242	1,242	1,294	1,240	229,300
May 18, 2026	1,197	1,271	1,271	1,286	1,196	501,300
May 15, 2026	1,165	1,177	1,177	1,177	1,135	600,700
May 14, 2026	1,136	1,120	1,120	1,137	1,104	129,300
May 13, 2026	1,157	1,142	1,142	1,157	1,134	124,500
May 12, 2026	1,170	1,152	1,152	1,181	1,145	210,200
May 11, 2026	1,110	1,165	1,165	1,195	1,104	728,100
May 08, 2026	1,097	1,112	1,112	1,122	1,087	154,200
May 07, 2026	1,105	1,095	1,095	1,108	1,088	132,500
May 01, 2026	1,089	1,093	1,093	1,099	1,075	129,800
April 30, 2026	1,090	1,094	1,094	1,101	1,082	142,600
April 28, 2026	1,107	1,113	1,113	1,114	1,098	157,000
April 27, 2026	1,100	1,096	1,096	1,107	1,095	135,000
April 24, 2026	1,095	1,101	1,101	1,107	1,090	158,200
April 23, 2026	1,095	1,101	1,101	1,102	1,090	154,500
April 22, 2026	1,104	1,104	1,104	1,109	1,099	128,200
April 21, 2026	1,133	1,104	1,104	1,139	1,103	113,500
April 20, 2026	1,134	1,135	1,135	1,144	1,129	97,500
April 17, 2026	1,133	1,134	1,134	1,145	1,125	139,700
April 16, 2026	1,145	1,122	1,122	1,153	1,118	166,600
April 15, 2026	1,161	1,139	1,139	1,167	1,134	111,400
April 14, 2026	1,155	1,144	1,144	1,157	1,137	112,000
April 13, 2026	1,140	1,136	1,136	1,142	1,120	115,300
April 10, 2026	1,168	1,143	1,143	1,175	1,137	180,500
April 09, 2026	1,194	1,177	1,177	1,200	1,177	119,600
April 08, 2026	1,186	1,200	1,200	1,200	1,178	141,300
April 07, 2026	1,176	1,178	1,178	1,191	1,170	97,600
April 06, 2026	1,150	1,169	1,169	1,173	1,140	105,500
April 03, 2026	1,129	1,150	1,150	1,155	1,123	147,000
April 02, 2026	1,126	1,125	1,125	1,147	1,118	131,800
April 01, 2026	1,130	1,138	1,138	1,140	1,122	138,800
March 31, 2026	1,115	1,112	1,112	1,135	1,108	145,300
March 30, 2026	1,068	1,104	1,104	1,104	1,064	333,200
March 27, 2026	1,125	1,146	1,122	1,147	1,124	243,400
March 26, 2026	1,158	1,125	1,101.44	1,158	1,118	158,200
March 25, 2026	1,174	1,162	1,137.66	1,179	1,157	192,300