En-japan Inc. (4849.T) JPX

1,259.00

-12(-0.94%)

Updated at June 02 03:30PM

Currency In JPY

4849.T Historical Return

If you invested ¥1000 in En-japan Inc. (4849.T) 10 years ago, it would be worth ¥795.28 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥394.41, while ¥1000 invested 1 year ago would be worth ¥766.68. This corresponds to total returns of -20.47%, -60.56%, -23.33%, respectively, with annualized returns of -2.26%, -16.97%, -23.33%.

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 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
March 24, 2026	1,146	1,145	1,121.02	1,163	1,135	262,000
March 23, 2026	1,107	1,101	1,077.94	1,118	1,088	315,400
March 19, 2026	1,153	1,123	1,099.48	1,182	1,123	441,000
March 18, 2026	1,184	1,180	1,155.29	1,194	1,178	208,200
March 17, 2026	1,201	1,181	1,156.27	1,205	1,178	173,700
March 16, 2026	1,198	1,197	1,171.93	1,215	1,191	185,400
March 13, 2026	1,167	1,191	1,166.06	1,196	1,165	180,000
March 12, 2026	1,167	1,182	1,157.25	1,187	1,162	169,100
March 11, 2026	1,188	1,196	1,170.95	1,207	1,186	194,700
March 10, 2026	1,194	1,202	1,172.91	1,207	1,184	73,600
March 09, 2026	1,162	1,174	1,149.41	1,180	1,155	190,500
March 06, 2026	1,173	1,192	1,167.04	1,196	1,161	168,400
March 05, 2026	1,162	1,168	1,143.54	1,178	1,147	280,200
March 04, 2026	1,150	1,143	1,120.04	1,155	1,131	196,900
March 03, 2026	1,170	1,144	1,120.04	1,171	1,140	439,200