EF-ON, Inc.(JP:9514)
Â¥296.00+2.00 (+0.68%)
JP:9514
EF-ON, Inc. historical prices
Â¥296.00
At close:+2.00 (+0.68%)
Want to see JP:9514 full AI Analyst Report?
EF-ON, Inc. (9514) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 295.00 | 300.00 | 293.00 | 296.00 | 296.00 | +0.68% | 61,800 | 0.59 |
| Nov 12, 2026 | 299.00 | 300.00 | 293.00 | 294.00 | 294.00 | -1.01% | 84,600 | 0.81 |
| Nov 11, 2026 | 298.00 | 299.00 | 292.00 | 297.00 | 297.00 | -0.34% | 136,600 | 1.31 |
| Nov 10, 2026 | 298.00 | 301.00 | 292.00 | 298.00 | 298.00 | +2.05% | 194,200 | 1.82 |
| Nov 09, 2026 | 300.00 | 301.00 | 296.00 | 297.00 | 297.00 | +1.71% | 94,900 | 0.87 |
| Nov 06, 2026 | 300.00 | 300.00 | 288.00 | 292.00 | 292.00 | -11.25% | 615,200 | 6.22 |
| Nov 05, 2026 | 333.00 | 342.00 | 326.00 | 329.00 | 329.00 | +0.30% | 119,700 | 1.21 |
| Nov 04, 2026 | 332.00 | 334.00 | 322.00 | 328.00 | 328.00 | -0.91% | 191,600 | 1.98 |
| Nov 03, 2026 | 331.00 | 333.00 | 328.00 | 331.00 | 331.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 333.00 | 333.00 | 328.00 | 331.00 | 331.00 | -0.30% | 83,500 | 0.85 |
| Oct 30, 2026 | 322.00 | 333.00 | 322.00 | 332.00 | 332.00 | +3.11% | 109,800 | 1.10 |
| Oct 29, 2026 | 327.00 | 330.00 | 322.00 | 322.00 | 322.00 | -2.42% | 462,300 | 4.94 |
| Oct 28, 2026 | 336.00 | 339.00 | 330.00 | 330.00 | 330.00 | -1.49% | 118,800 | 1.28 |
| Oct 27, 2026 | 336.00 | 338.00 | 334.00 | 335.00 | 335.00 | 0.00% | 49,100 | 0.53 |
| Oct 26, 2026 | 337.00 | 338.00 | 334.00 | 335.00 | 335.00 | -1.47% | 92,400 | 1.01 |
| Oct 23, 2026 | 339.00 | 342.00 | 335.00 | 340.00 | 340.00 | -1.16% | 65,800 | 0.71 |
| Oct 22, 2026 | 346.00 | 346.00 | 341.00 | 344.00 | 344.00 | -0.29% | 41,000 | 0.44 |
| Oct 21, 2026 | 339.00 | 345.00 | 338.00 | 345.00 | 345.00 | +1.17% | 74,100 | 0.80 |
| Oct 20, 2026 | 347.00 | 347.00 | 336.00 | 341.00 | 341.00 | -1.73% | 69,200 | 0.75 |
| Oct 19, 2026 | 345.00 | 348.00 | 342.00 | 347.00 | 347.00 | +1.17% | 67,400 | 0.73 |
| Oct 16, 2026 | 340.00 | 345.00 | 339.00 | 343.00 | 343.00 | +1.48% | 49,300 | 0.53 |
| Oct 15, 2026 | 337.00 | 344.00 | 336.00 | 338.00 | 338.00 | -0.88% | 89,800 | 0.99 |
| Oct 14, 2026 | 339.00 | 343.00 | 337.00 | 341.00 | 341.00 | +0.29% | 46,700 | 0.51 |
| Oct 13, 2026 | 343.00 | 344.00 | 340.00 | 340.00 | 340.00 | +0.29% | 44,400 | 0.48 |
| Oct 12, 2026 | 339.00 | 340.00 | 332.00 | 339.00 | 339.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 334.00 | 340.00 | 332.00 | 339.00 | 339.00 | +1.80% | 71,500 | 0.76 |
| Oct 08, 2026 | 335.00 | 335.00 | 326.00 | 333.00 | 333.00 | -1.19% | 154,100 | 1.65 |
| Oct 07, 2026 | 339.00 | 342.00 | 337.00 | 337.00 | 337.00 | -1.46% | 49,000 | 0.52 |
| Oct 06, 2026 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | +0.88% | 72,700 | 0.78 |
| Oct 05, 2026 | 340.00 | 343.00 | 337.00 | 339.00 | 339.00 | -0.88% | 113,900 | 1.22 |
| Oct 02, 2026 | 341.00 | 343.00 | 338.00 | 342.00 | 342.00 | -0.29% | 145,100 | 1.57 |
| Oct 01, 2026 | 351.00 | 351.00 | 341.00 | 343.00 | 343.00 | -2.28% | 107,200 | 1.15 |
| Sep 30, 2026 | 340.00 | 353.00 | 340.00 | 351.00 | 351.00 | +3.54% | 133,200 | 1.42 |
| Sep 29, 2026 | 344.00 | 344.00 | 338.00 | 339.00 | 339.00 | -2.59% | 100,800 | 1.06 |
| Sep 28, 2026 | 343.00 | 348.00 | 341.00 | 348.00 | 348.00 | +0.29% | 107,000 | 1.13 |
| Sep 25, 2026 | 341.00 | 347.00 | 339.00 | 347.00 | 347.00 | +1.76% | 139,000 | 1.48 |
| Sep 24, 2026 | 360.00 | 361.00 | 340.00 | 341.00 | 341.00 | -5.54% | 203,700 | 2.15 |
| Sep 23, 2026 | 356.00 | 367.00 | 356.00 | 361.00 | 361.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 356.00 | 367.00 | 356.00 | 361.00 | 361.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 356.00 | 367.00 | 356.00 | 361.00 | 361.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 356.00 | 367.00 | 356.00 | 361.00 | 361.00 | +0.84% | 194,000 | 1.94 |
| Sep 17, 2026 | 344.00 | 361.00 | 344.00 | 358.00 | 358.00 | +4.07% | 202,500 | 2.04 |
| Sep 16, 2026 | 337.00 | 344.00 | 337.00 | 344.00 | 344.00 | +2.08% | 117,800 | 1.18 |
| Sep 15, 2026 | 329.00 | 339.00 | 329.00 | 337.00 | 337.00 | +1.81% | 78,800 | 0.78 |
| Sep 14, 2026 | 327.00 | 336.00 | 324.00 | 331.00 | 331.00 | +1.22% | 88,400 | 0.88 |
| Sep 11, 2026 | 330.00 | 332.00 | 326.00 | 327.00 | 327.00 | -2.97% | 132,800 | 1.32 |
| Sep 10, 2026 | 336.00 | 338.00 | 334.00 | 337.00 | 337.00 | 0.00% | 72,100 | 0.72 |
| Sep 09, 2026 | 340.00 | 345.00 | 336.00 | 337.00 | 337.00 | -1.17% | 135,900 | 1.37 |
| Sep 08, 2026 | 341.00 | 343.00 | 337.00 | 341.00 | 341.00 | 0.00% | 71,900 | 0.72 |
| Sep 07, 2026 | 340.00 | 344.00 | 340.00 | 341.00 | 341.00 | +0.29% | 51,500 | 0.52 |
