EF-ON Inc. (9514.T) JPX

Currency In JPY

9514.T Historical Return

If you invested ¥1000 in EF-ON Inc. (9514.T) 10 years ago, it would be worth ¥625.67 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥350.65, while ¥1000 invested 1 year ago would be worth ¥956.01. This corresponds to total returns of -37.43%, -64.93%, -4.4%, respectively, with annualized returns of -4.58%, -18.9%, -4.4%.

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

9514.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	323	327	327	328	323	63,300
July 09, 2026	322	323	323	327	322	80,200
July 08, 2026	323	318	318	323	318	83,600
July 07, 2026	323	323	323	325	322	100,400
July 06, 2026	329	321	321	329	321	180,100
July 03, 2026	323	325	325	329	320	150,200
July 02, 2026	315	322	322	327	315	199,400
July 01, 2026	313	314	314	319	313	70,700
June 30, 2026	321	313	313	321	312	76,400
June 29, 2026	319	317	317	320	310	282,000
June 26, 2026	324	326	326	326	321	88,900
June 25, 2026	326	322	322	329	322	135,000
June 24, 2026	326	324	324	334	324	132,900
June 23, 2026	335	327	327	335	327	168,200
June 22, 2026	330	334	334	336	329	155,500
June 19, 2026	333	330	330	333	325	119,400
June 18, 2026	336	329	329	338	328	147,700
June 17, 2026	331	333	333	340	331	58,500
June 16, 2026	341	331	331	342	331	150,000
June 15, 2026	345	341	341	347	340	61,400
June 12, 2026	340	342	342	348	340	65,900
June 11, 2026	338	341	341	341	335	84,500
June 10, 2026	341	338	338	341	336	59,600
June 09, 2026	345	337	337	346	336	88,700
June 08, 2026	342	340	340	344	338	125,000
June 05, 2026	343	348	348	352	343	108,900
June 04, 2026	346	344	344	351	340	180,500
June 03, 2026	347	346	346	350	344	68,300
June 02, 2026	344	348	348	354	342	79,900
June 01, 2026	350	346	346	350	342	141,800
May 29, 2026	357	348	348	358	347	177,200
May 28, 2026	361	354	354	361	349	201,500
May 27, 2026	365	362	362	369	360	188,600
May 26, 2026	372	368	368	375	366	79,000
May 25, 2026	393	368	368	395	356	567,500
May 22, 2026	394	396	396	405	392	124,000
May 21, 2026	396	393	393	403	391	98,000
May 20, 2026	404	397	397	404	385	264,200
May 19, 2026	410	411	411	411	403	127,200
May 18, 2026	420	404	404	420	400	166,400
May 15, 2026	425	420	420	438	416	248,000
May 14, 2026	416	433	433	439	409	514,700
May 13, 2026	402	424	424	439	402	1.38M
May 12, 2026	386	364	364	386	364	144,800
May 11, 2026	377	381	381	385	372	164,500
May 08, 2026	375	371	371	375	363	147,200
May 07, 2026	374	380	380	382	369	151,400
May 01, 2026	358	372	372	372	356	114,200
April 30, 2026	366	360	360	366	358	179,400
April 28, 2026	361	372	372	373	361	151,600
April 27, 2026	362	362	362	363	357	72,800
April 24, 2026	355	361	361	367	355	121,000
April 23, 2026	360	355	355	360	349	142,000
April 22, 2026	369	360	360	371	357	160,600
April 21, 2026	374	370	370	379	370	135,800
April 20, 2026	376	374	374	381	372	99,600
April 17, 2026	385	376	376	386	373	131,900
April 16, 2026	392	385	385	398	384	149,800
April 15, 2026	395	393	393	397	388	215,700
April 14, 2026	390	391	391	402	384	346,100