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 ¥752.17 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 ¥473.71, while ¥1000 invested 1 year ago would be worth ¥813.79. This corresponds to total returns of -24.78%, -52.63%, -18.62%, respectively, with annualized returns of -2.81%, -13.88%, -18.62%.

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
August 21, 2026	348	354	354	356	344	129,800
August 20, 2026	344	348	348	348	343	77,100
August 19, 2026	341	341	341	346	339	90,900
August 18, 2026	340	344	344	346	340	87,500
August 17, 2026	347	341	341	347	336	103,800
August 14, 2026	345	347	347	349	341	124,400
August 13, 2026	342	346	346	350	337	361,500
August 12, 2026	333	335	335	336	329	213,300
August 10, 2026	323	330	330	332	322	123,500
August 07, 2026	323	323	323	326	323	43,200
August 06, 2026	325	324	324	326	320	116,200
August 05, 2026	329	325	325	334	324	98,500
August 04, 2026	326	329	329	332	323	157,100
August 03, 2026	325	326	326	326	317	96,500
July 31, 2026	325	323	323	327	323	55,300
July 30, 2026	325	324	324	328	323	63,200
July 29, 2026	326	329	329	329	325	36,300
July 28, 2026	333	325	325	333	325	90,600
July 27, 2026	335	336	336	336	330	55,600
July 24, 2026	337	338	338	338	334	62,900
July 23, 2026	338	337	337	339	334	35,400
July 22, 2026	336	337	337	339	332	68,000
July 21, 2026	336	336	336	338	332	76,100
July 17, 2026	335	333	333	336	326	125,700
July 16, 2026	339	334	334	341	334	54,200
July 15, 2026	332	338	338	341	332	70,300
July 14, 2026	330	332	332	336	328	90,100
July 13, 2026	330	326	326	334	325	121,900
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