14-day Premium Trial Subscription Try For FreeTry Free
JP¥2,592.00
+15.00 (+0.582%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥5.34 JP¥19.02 Thursday, 2nd May 2024 4849.T stock ended at JP¥2,592.00. This is 0.582% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.14% from a day low at JP¥2,544.00 to a day high of JP¥2,624.00.
90 days JP¥17.30 JP¥19.02
52 weeks JP¥16.32 JP¥20.85

Historical en-japan inc. prices

Date Open High Low Close Volume
May 02, 2024 JP¥2,565.00 JP¥2,624.00 JP¥2,544.00 JP¥2,592.00 194 000
May 01, 2024 JP¥2,604.00 JP¥2,616.00 JP¥2,566.00 JP¥2,577.00 128 400
Apr 30, 2024 JP¥2,690.00 JP¥2,694.00 JP¥2,612.00 JP¥2,631.00 125 800
Apr 26, 2024 JP¥2,650.00 JP¥2,679.00 JP¥2,615.00 JP¥2,657.00 128 000
Apr 25, 2024 JP¥2,739.00 JP¥2,739.00 JP¥2,646.00 JP¥2,646.00 137 800
Apr 24, 2024 JP¥2,770.00 JP¥2,812.00 JP¥2,734.00 JP¥2,742.00 151 500
Apr 23, 2024 JP¥2,704.00 JP¥2,780.00 JP¥2,701.00 JP¥2,765.00 169 200
Apr 22, 2024 JP¥2,734.00 JP¥2,783.00 JP¥2,698.00 JP¥2,740.00 156 700
Apr 19, 2024 JP¥2,739.00 JP¥2,785.00 JP¥2,671.00 JP¥2,684.00 192 600
Apr 18, 2024 JP¥2,677.00 JP¥2,750.00 JP¥2,677.00 JP¥2,723.00 124 200
Apr 17, 2024 JP¥2,668.00 JP¥2,705.00 JP¥2,655.00 JP¥2,663.00 149 400
Apr 16, 2024 JP¥2,697.00 JP¥2,702.00 JP¥2,647.00 JP¥2,680.00 120 600
Apr 15, 2024 JP¥2,724.00 JP¥2,764.00 JP¥2,695.00 JP¥2,714.00 377 100
Apr 12, 2024 JP¥2,670.00 JP¥2,682.00 JP¥2,521.00 JP¥2,586.00 208 900
Apr 11, 2024 JP¥2,700.00 JP¥2,707.00 JP¥2,653.00 JP¥2,656.00 98 600
Apr 10, 2024 JP¥2,696.00 JP¥2,776.00 JP¥2,696.00 JP¥2,718.00 163 700
Apr 09, 2024 JP¥2,620.00 JP¥2,672.00 JP¥2,620.00 JP¥2,664.00 61 100
Apr 08, 2024 JP¥2,613.00 JP¥2,633.00 JP¥2,581.00 JP¥2,617.00 74 200
Apr 05, 2024 JP¥2,563.00 JP¥2,597.00 JP¥2,547.00 JP¥2,597.00 102 400
Apr 04, 2024 JP¥2,611.00 JP¥2,611.00 JP¥2,559.00 JP¥2,582.00 94 100
Apr 03, 2024 JP¥2,576.00 JP¥2,606.00 JP¥2,547.00 JP¥2,601.00 176 400
Apr 02, 2024 JP¥2,648.00 JP¥2,648.00 JP¥2,583.00 JP¥2,611.00 141 900
Apr 01, 2024 JP¥2,701.00 JP¥2,720.00 JP¥2,651.00 JP¥2,658.00 64 800
Mar 29, 2024 JP¥2,652.00 JP¥2,706.00 JP¥2,652.00 JP¥2,698.00 100 200
Mar 28, 2024 JP¥2,681.00 JP¥2,715.00 JP¥2,642.00 JP¥2,652.00 116 900
Click to get the best stock tips daily for free!

About en-japan inc.

en-japan. en-japan inc. provides online recruitment, recruiting and staffing, employee training, and HR consulting and aptitude test services in Japan and internationally. The company operates job information sites, including en TENSHOKU for various recruitment and career change support services; en TENSHOKU WOMAN, a career-change support services for women; AMBI, a career change site designed for young people; MIDDLE NO TENSHOKU, a recruitment website; en... 4849.T Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT