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 ¥1,002.83 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥539.86, while ¥1000 invested 1 year ago would be worth ¥910.7. This corresponds to total returns of 0.28%, -46.01%, -8.93%, respectively, with annualized returns of 0.03%, -11.6%, -8.93%.

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
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
August 10, 2026	1,379	1,449	1,449	1,468	1,359	463,900
August 07, 2026	1,359	1,352	1,352	1,408	1,331	388,500
August 06, 2026	1,273	1,278	1,278	1,287	1,260	172,600
August 05, 2026	1,283	1,272	1,272	1,289	1,264	202,700
August 04, 2026	1,259	1,257	1,257	1,272	1,241	211,400
August 03, 2026	1,292	1,259	1,259	1,292	1,241	250,100
July 31, 2026	1,316	1,283	1,283	1,325	1,274	169,200
July 30, 2026	1,330	1,328	1,328	1,335	1,313	202,800
July 29, 2026	1,330	1,330	1,330	1,344	1,290	218,200
July 28, 2026	1,303	1,306	1,306	1,323	1,298	164,200
July 27, 2026	1,267	1,297	1,297	1,305	1,267	161,400
July 24, 2026	1,230	1,257	1,257	1,259	1,222	132,300
July 23, 2026	1,235	1,237	1,237	1,245	1,229	130,400
July 22, 2026	1,240	1,242	1,242	1,243	1,223	175,800
July 21, 2026	1,262	1,264	1,264	1,283	1,262	160,500
July 17, 2026	1,253	1,262	1,262	1,279	1,244	159,500
July 16, 2026	1,238	1,244	1,244	1,256	1,230	140,400
July 15, 2026	1,250	1,231	1,231	1,257	1,221	136,900
July 14, 2026	1,231	1,237	1,237	1,256	1,216	173,700
July 13, 2026	1,229	1,223	1,223	1,241	1,213	180,300
July 10, 2026	1,215	1,216	1,216	1,226	1,179	217,500
July 09, 2026	1,197	1,191	1,191	1,206	1,187	140,500
July 08, 2026	1,197	1,197	1,197	1,207	1,186	171,400
July 07, 2026	1,179	1,179	1,179	1,198	1,179	164,700
July 06, 2026	1,160	1,179	1,179	1,188	1,154	123,800
July 03, 2026	1,163	1,152	1,152	1,173	1,146	152,000
July 02, 2026	1,154	1,147	1,147	1,171	1,143	216,400
July 01, 2026	1,136	1,124	1,124	1,146	1,115	183,800
June 30, 2026	1,150	1,136	1,136	1,150	1,128	115,000
June 29, 2026	1,120	1,138	1,138	1,151	1,114	149,900
June 26, 2026	1,100	1,099	1,099	1,111	1,096	138,100
June 25, 2026	1,116	1,106	1,106	1,127	1,104	144,200
June 24, 2026	1,137	1,118	1,118	1,145	1,118	136,600
June 23, 2026	1,128	1,137	1,137	1,149	1,112	145,000
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