tiprankstipranks
Trending News
More News >
EF-ON, Inc. (JP:9514)
:9514
Japanese Market

EF-ON, Inc. (9514) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
325.00
325.00
319.00
321.00
321.00
-0.93%
25,200
0.47
Jul 04, 2025
328.00
330.00
323.00
324.00
324.00
-0.61%
35,200
0.65
Jul 03, 2025
315.00
327.00
314.00
326.00
326.00
+4.15%
70,100
1.30
Jul 02, 2025
317.00
319.00
313.00
313.00
313.00
-1.26%
79,900
1.49
Jul 01, 2025
327.00
327.00
317.00
317.00
317.00
-3.06%
95,100
1.76
Jun 30, 2025
329.00
331.00
327.00
327.00
327.00
-0.30%
38,200
0.70
Jun 27, 2025
330.00
331.00
326.00
328.00
328.00
+0.61%
45,400
0.83
Jun 26, 2025
331.00
335.00
331.00
334.00
326.00
+2.76%
18,900
0.34
Jun 25, 2025
327.00
334.00
326.00
333.00
325.02
+4.33%
40,500
0.73
Jun 24, 2025
328.00
331.00
325.00
327.00
319.17
+2.45%
49,800
0.90
Jun 23, 2025
330.00
331.00
326.00
327.00
319.17
+0.91%
34,700
0.62
Jun 20, 2025
334.00
335.00
330.00
332.00
324.05
+1.54%
62,200
1.11
Jun 19, 2025
335.00
338.00
334.00
335.00
326.98
+2.15%
23,100
0.41
Jun 18, 2025
333.00
336.00
329.00
336.00
327.95
+3.38%
67,100
1.20
Jun 17, 2025
334.00
336.00
333.00
333.00
325.02
+1.84%
23,700
0.42
Jun 16, 2025
332.00
338.00
332.00
335.00
326.98
+3.38%
35,600
0.63
Jun 13, 2025
335.00
336.00
332.00
332.00
324.05
+1.23%
60,800
1.09
Jun 12, 2025
336.00
342.00
336.00
336.00
327.95
+2.15%
39,400
0.70
Jun 11, 2025
337.00
339.00
337.00
337.00
328.93
+2.45%
22,700
0.40
Jun 10, 2025
338.00
341.00
337.00
337.00
328.93
+2.15%
23,000
0.40
Jun 09, 2025
339.00
341.00
338.00
338.00
329.90
+1.55%
19,400
0.33
Jun 06, 2025
342.00
343.00
340.00
341.00
332.83
+2.15%
14,400
0.24
Jun 05, 2025
343.00
346.00
341.00
342.00
333.81
+2.16%
15,700
0.26
Jun 04, 2025
342.00
347.00
341.00
343.00
334.78
+3.05%
21,800
0.36
Jun 03, 2025
348.00
348.00
341.00
341.00
332.83
+0.11%
30,600
0.51
Jun 02, 2025
345.00
349.00
343.00
349.00
340.64
+3.34%
23,600
0.39
May 30, 2025
339.00
347.00
338.00
346.00
337.71
+3.65%
26,900
0.44
May 29, 2025
342.00
347.00
341.00
342.00
333.81
+2.45%
47,700
0.79
May 28, 2025
342.00
342.00
340.00
342.00
333.81
+3.06%
10,000
0.16
May 27, 2025
338.00
340.00
337.00
340.00
331.86
+3.37%
14,100
0.23
May 26, 2025
331.00
337.00
331.00
337.00
328.93
+4.31%
15,900
0.26
May 23, 2025
334.00
334.00
331.00
331.00
323.07
+2.45%
14,800
0.24
May 22, 2025
333.00
333.00
331.00
331.00
323.07
+1.53%
19,100
0.31
May 21, 2025
335.00
337.00
333.00
334.00
326.00
+3.07%
38,100
0.62
May 20, 2025
335.00
337.00
332.00
332.00
324.05
+1.54%
46,900
0.76
May 19, 2025
337.00
337.00
333.00
335.00
326.98
+2.45%
29,200
0.47
May 16, 2025
335.00
337.00
331.00
335.00
326.98
+2.45%
32,200
0.52
May 15, 2025
339.00
339.00
335.00
335.00
326.98
+1.54%
12,500
0.20
May 14, 2025
338.00
342.00
333.00
338.00
329.90
+2.15%
41,200
0.66
May 13, 2025
337.00
342.00
336.00
339.00
330.88
+3.68%
39,900
0.64
May 12, 2025
333.00
337.00
331.00
335.00
326.98
+2.76%
58,100
0.92
May 09, 2025
349.00
349.00
331.00
334.00
326.00
-0.23%
108,200
1.73
May 08, 2025
345.00
356.00
340.00
343.00
334.78
+2.45%
91,600
1.48
May 07, 2025
341.00
346.00
341.00
343.00
334.78
+3.66%
17,700
0.29
May 02, 2025
344.00
348.00
334.00
339.00
330.88
+2.45%
128,600
2.13
May 01, 2025
341.00
342.00
339.00
339.00
330.88
+1.56%
23,700
0.39
Apr 30, 2025
341.00
342.00
335.00
342.00
333.81
+3.36%
31,500
0.52
Apr 28, 2025
337.00
343.00
336.00
339.00
330.88
+3.68%
56,300
0.94
Apr 25, 2025
334.00
337.00
333.00
335.00
326.98
+2.76%
24,800
0.42
Apr 24, 2025
329.00
337.00
329.00
334.00
326.00
+4.33%
47,900
0.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis