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

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
Oct 21, 2025
425.00
425.00
419.00
421.00
421.00
-0.71%
60,500
0.56
Oct 20, 2025
420.00
424.00
415.00
424.00
424.00
+2.91%
44,400
0.41
Oct 17, 2025
417.00
419.00
412.00
412.00
412.00
-1.20%
26,000
0.24
Oct 16, 2025
417.00
424.00
417.00
417.00
417.00
0.00%
49,000
0.45
Oct 15, 2025
410.00
417.00
405.00
417.00
417.00
+2.46%
57,500
0.53
Oct 14, 2025
419.00
421.00
405.00
407.00
407.00
-4.68%
205,000
1.92
Oct 10, 2025
425.00
430.00
424.00
427.00
427.00
-0.23%
71,900
0.67
Oct 09, 2025
432.00
432.00
426.00
428.00
428.00
-0.23%
22,200
0.21
Oct 08, 2025
426.00
435.00
426.00
429.00
429.00
+0.70%
55,400
0.52
Oct 07, 2025
428.00
435.00
424.00
426.00
426.00
-0.70%
84,200
0.80
Oct 06, 2025
438.00
438.00
425.00
429.00
429.00
-0.46%
111,800
1.06
Oct 03, 2025
425.00
431.00
420.00
431.00
431.00
+1.41%
56,800
0.54
Oct 02, 2025
426.00
428.00
420.00
425.00
425.00
-0.47%
77,400
0.73
Oct 01, 2025
431.00
434.00
424.00
427.00
427.00
-2.06%
226,300
2.20
Sep 30, 2025
437.00
440.00
430.00
436.00
436.00
-0.68%
164,500
1.63
Sep 29, 2025
452.00
452.00
436.00
439.00
439.00
-2.88%
148,000
1.50
Sep 26, 2025
452.00
458.00
448.00
452.00
452.00
+0.22%
104,800
1.07
Sep 25, 2025
446.00
454.00
446.00
451.00
451.00
+0.22%
90,200
0.93
Sep 24, 2025
437.00
450.00
434.00
450.00
450.00
+3.69%
141,300
1.48
Sep 22, 2025
430.00
437.00
430.00
434.00
434.00
+1.40%
36,400
0.38
Sep 19, 2025
434.00
437.00
423.00
428.00
428.00
-1.15%
114,000
1.21
Sep 18, 2025
431.00
433.00
427.00
433.00
433.00
+0.70%
42,400
0.45
Sep 17, 2025
439.00
439.00
428.00
430.00
430.00
-2.05%
65,500
0.70
Sep 16, 2025
429.00
440.00
429.00
439.00
439.00
+2.33%
68,300
0.73
Sep 12, 2025
428.00
429.00
424.00
429.00
429.00
-0.46%
70,700
0.76
Sep 11, 2025
433.00
433.00
427.00
431.00
431.00
+0.70%
28,600
0.31
Sep 10, 2025
433.00
434.00
427.00
428.00
428.00
-0.70%
32,400
0.35
Sep 09, 2025
437.00
439.00
429.00
431.00
431.00
-1.37%
59,000
0.64
Sep 08, 2025
435.00
439.00
432.00
437.00
437.00
-0.23%
75,100
0.82
Sep 05, 2025
436.00
438.00
427.00
438.00
438.00
+0.46%
60,500
0.66
Sep 04, 2025
429.00
436.00
425.00
436.00
436.00
+2.35%
60,000
0.66
Sep 03, 2025
425.00
430.00
424.00
426.00
426.00
0.00%
71,100
0.79
Sep 02, 2025
431.00
436.00
426.00
426.00
426.00
-1.16%
114,000
1.29
Sep 01, 2025
441.00
441.00
426.00
431.00
431.00
-2.27%
138,800
1.60
Aug 29, 2025
451.00
452.00
440.00
441.00
441.00
-2.22%
143,500
1.69
Aug 28, 2025
435.00
454.00
435.00
451.00
451.00
+4.40%
251,500
3.08
Aug 27, 2025
429.00
437.00
428.00
432.00
432.00
+0.23%
65,100
0.81
Aug 26, 2025
432.00
435.00
426.00
431.00
431.00
+0.23%
61,200
0.77
Aug 25, 2025
436.00
437.00
427.00
430.00
430.00
-1.15%
87,400
1.11
Aug 22, 2025
421.00
441.00
419.00
435.00
435.00
+2.59%
359,100
4.90
Aug 21, 2025
403.00
425.00
400.00
424.00
424.00
+4.95%
244,300
3.50
Aug 20, 2025
397.00
405.00
392.00
404.00
404.00
+1.00%
132,500
1.94
Aug 19, 2025
403.00
403.00
398.00
400.00
400.00
-0.25%
48,400
0.71
Aug 18, 2025
399.00
403.00
392.00
401.00
401.00
+0.50%
106,000
1.58
Aug 15, 2025
398.00
403.00
396.00
399.00
399.00
-0.25%
88,000
1.33
Aug 14, 2025
402.00
404.00
398.00
400.00
400.00
-0.74%
73,700
1.13
Aug 13, 2025
402.00
409.00
397.00
403.00
403.00
-0.98%
149,600
2.36
Aug 12, 2025
405.00
410.00
386.00
407.00
407.00
+2.52%
286,400
4.81
Aug 08, 2025
400.00
416.00
393.00
397.00
397.00
+7.59%
917,300
20.00
Aug 07, 2025
369.00
372.00
367.00
369.00
369.00
-0.81%
64,500
1.39
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