En-japan Inc. (4849.T) JPX

1,205.00

-47(-3.75%)

Updated at February 20 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20261,2241,2051,2051,2471,195344,100
February 19, 20261,2401,2521,2521,2581,233267,000
February 18, 20261,2221,2301,2301,2301,208265,400
February 17, 20261,2401,2231,2231,2521,205305,200
February 16, 20261,2441,2401,2401,2531,174582,500
February 13, 20261,3641,2381,2381,3871,229647,300
February 12, 20261,4371,4241,4241,4461,408353,900
February 10, 20261,4571,4671,4671,4751,457221,800
February 09, 20261,4631,4411,4411,4811,441261,700
February 06, 20261,4411,4331,4331,4631,424195,000
February 05, 20261,4501,4501,4501,4661,439228,400
February 04, 20261,4501,4311,4311,4581,420261,300
February 03, 20261,4571,4581,4581,4641,447174,600
February 02, 20261,4581,4571,4571,4821,453224,900
January 30, 20261,4381,4351,4351,4421,422188,000
January 29, 20261,4281,4291,4291,4621,400142,500
January 28, 20261,4501,4411,4411,4531,432105,100
January 27, 20261,4771,4611,4611,4781,448133,700
January 26, 20261,5051,4891,4891,5091,480127,600
January 23, 20261,5101,5141,5141,5171,503158,800
January 22, 20261,4961,5161,5161,5291,494193,300
January 21, 20261,5251,4841,4841,5301,474193,400
January 20, 20261,5251,5401,5401,5451,523127,500
January 19, 20261,5231,5271,5271,5291,507132,400
January 16, 20261,5361,5301,5301,5451,504175,900
January 15, 20261,5201,5391,5391,5431,520169,100
January 14, 20261,5321,5341,5341,5401,515309,900
January 13, 20261,5531,5321,5321,5591,523199,300
January 09, 20261,5631,5501,5501,5751,542126,100
January 08, 20261,5481,5631,5631,5651,545107,500
January 07, 20261,5471,5551,5551,5661,539123,100
January 06, 20261,5421,5471,5471,5541,542112,600
January 05, 20261,5321,5281,5281,5431,516104,000
December 30, 20251,5591,5411,5411,5621,538100,300
December 29, 20251,5581,5541,5541,5611,541123,200
December 26, 20251,5501,5461,5461,5501,534122,300
December 25, 20251,5271,5411,5411,5451,52356,300
December 24, 20251,5501,5331,5331,5511,53285,600
December 23, 20251,5291,5371,5371,5461,527121,400
December 22, 20251,5501,5251,5251,5501,512158,100
December 19, 20251,5251,5291,5291,5391,520219,400
December 18, 20251,4851,5371,5371,5621,478344,900
December 17, 20251,4751,4691,4691,4751,462132,800
December 16, 20251,4671,4681,4681,4811,462176,900
December 15, 20251,4601,4631,4631,4781,450330,500
December 12, 20251,4661,4611,4611,4711,456165,400
December 11, 20251,4661,4481,4481,4791,439137,300
December 10, 20251,4281,4381,4381,4441,428121,200
December 09, 20251,4451,4281,4281,4541,421151,500
December 08, 20251,4411,4451,4451,4491,435130,400
December 05, 20251,4631,4411,4411,4741,436165,700
December 04, 20251,4461,4721,4721,4781,445130,800
December 03, 20251,4511,4581,4581,4681,446256,300
December 02, 20251,4871,4511,4511,4891,444138,000
December 01, 20251,5141,4761,4761,5251,460187,300
November 28, 20251,4801,5131,5131,5141,479215,000
November 27, 20251,4871,4951,4951,5041,476214,100
November 26, 20251,4621,4891,4891,4951,460231,400
November 25, 20251,4501,4731,4731,4891,446327,100
November 21, 20251,4191,4401,4401,4591,4141.35M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved