eXmotion Co., Ltd. (TYO:4394)
Japan · Delayed Price · Currency is JPY 727.00
+74.00 (11.33%)
Sep 3, 2026, 3:30 PM JST
eXmotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 661.00 | 753.00 | 624.00 | 727.00 | 727.00 | 11.33% | 376,300 |
| Sep 2, 2026 | 631.00 | 699.00 | 610.00 | 653.00 | 653.00 | 3.32% | 88,300 |
| Sep 1, 2026 | 673.00 | 674.00 | 624.00 | 632.00 | 632.00 | -5.95% | 111,400 |
| Aug 31, 2026 | 636.00 | 736.00 | 608.00 | 672.00 | 672.00 | 5.66% | 354,000 |
| Aug 28, 2026 | 560.00 | 641.00 | 557.00 | 636.00 | 636.00 | 13.77% | 153,600 |
| Aug 27, 2026 | 559.00 | 559.00 | 555.00 | 559.00 | 559.00 | - | 14,300 |
| Aug 26, 2026 | 559.00 | 559.00 | 555.00 | 559.00 | 559.00 | -0.18% | 6,500 |
| Aug 25, 2026 | 560.00 | 561.00 | 557.00 | 560.00 | 560.00 | 0.72% | 7,100 |
| Aug 24, 2026 | 560.00 | 560.00 | 555.00 | 556.00 | 556.00 | - | 11,500 |
| Aug 21, 2026 | 556.00 | 557.00 | 551.00 | 556.00 | 556.00 | - | 5,100 |
| Aug 20, 2026 | 552.00 | 556.00 | 552.00 | 556.00 | 556.00 | 0.72% | 1,800 |
| Aug 19, 2026 | 550.00 | 555.00 | 550.00 | 552.00 | 552.00 | 0.36% | 4,600 |
| Aug 18, 2026 | 552.00 | 556.00 | 548.00 | 550.00 | 550.00 | -0.90% | 9,500 |
| Aug 17, 2026 | 554.00 | 556.00 | 550.00 | 555.00 | 555.00 | 1.46% | 6,000 |
| Aug 14, 2026 | 546.00 | 551.00 | 546.00 | 547.00 | 547.00 | -0.55% | 4,700 |
| Aug 13, 2026 | 550.00 | 550.00 | 546.00 | 550.00 | 550.00 | 0.73% | 7,000 |
| Aug 12, 2026 | 548.00 | 548.00 | 542.00 | 546.00 | 546.00 | - | 7,700 |
| Aug 10, 2026 | 542.00 | 546.00 | 542.00 | 546.00 | 546.00 | 0.92% | 6,600 |
| Aug 7, 2026 | 544.00 | 545.00 | 540.00 | 541.00 | 541.00 | - | 5,100 |
| Aug 6, 2026 | 543.00 | 543.00 | 541.00 | 541.00 | 541.00 | -0.18% | 3,500 |
| Aug 5, 2026 | 543.00 | 545.00 | 542.00 | 542.00 | 542.00 | - | 3,200 |
| Aug 4, 2026 | 542.00 | 545.00 | 541.00 | 542.00 | 542.00 | -0.73% | 9,500 |
| Aug 3, 2026 | 550.00 | 553.00 | 546.00 | 546.00 | 546.00 | -1.97% | 19,100 |
| Jul 31, 2026 | 555.00 | 558.00 | 550.00 | 557.00 | 557.00 | 1.64% | 7,100 |
| Jul 30, 2026 | 544.00 | 551.00 | 542.00 | 548.00 | 548.00 | 1.29% | 3,900 |
| Jul 29, 2026 | 559.00 | 559.00 | 540.00 | 541.00 | 541.00 | -0.55% | 11,700 |
| Jul 28, 2026 | 547.00 | 550.00 | 540.00 | 544.00 | 544.00 | -0.55% | 8,800 |
| Jul 27, 2026 | 558.00 | 558.00 | 547.00 | 547.00 | 547.00 | -0.91% | 5,700 |
| Jul 24, 2026 | 553.00 | 553.00 | 545.00 | 552.00 | 552.00 | -0.18% | 10,300 |
| Jul 23, 2026 | 559.00 | 559.00 | 553.00 | 553.00 | 553.00 | -0.36% | 4,500 |
| Jul 22, 2026 | 555.00 | 557.00 | 553.00 | 555.00 | 555.00 | 0.36% | 7,100 |
| Jul 21, 2026 | 553.00 | 555.00 | 547.00 | 553.00 | 553.00 | 1.47% | 7,500 |
| Jul 17, 2026 | 565.00 | 568.00 | 541.00 | 545.00 | 545.00 | -3.20% | 23,300 |
| Jul 16, 2026 | 569.00 | 574.00 | 556.00 | 563.00 | 563.00 | -0.35% | 23,900 |
| Jul 15, 2026 | 556.00 | 565.00 | 551.00 | 565.00 | 565.00 | -0.18% | 20,400 |
| Jul 14, 2026 | 546.00 | 572.00 | 539.00 | 566.00 | 566.00 | 4.62% | 51,400 |
| Jul 13, 2026 | 547.00 | 556.00 | 530.00 | 541.00 | 541.00 | -0.92% | 42,100 |
| Jul 10, 2026 | 561.00 | 562.00 | 500.00 | 546.00 | 546.00 | -3.02% | 195,100 |
| Jul 9, 2026 | 580.00 | 581.00 | 563.00 | 563.00 | 563.00 | -2.60% | 44,000 |
| Jul 8, 2026 | 561.00 | 580.00 | 552.00 | 578.00 | 578.00 | 3.40% | 103,200 |
| Jul 7, 2026 | 597.00 | 606.00 | 531.00 | 559.00 | 559.00 | 5.47% | 547,400 |
| Jul 6, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 17.78% | 32,100 |
| Jul 3, 2026 | 435.00 | 462.00 | 428.00 | 450.00 | 450.00 | 4.41% | 60,000 |
| Jul 2, 2026 | 435.00 | 436.00 | 423.00 | 431.00 | 431.00 | 0.23% | 15,700 |
| Jul 1, 2026 | 433.00 | 435.00 | 422.00 | 430.00 | 430.00 | 1.18% | 8,300 |
| Jun 30, 2026 | 422.00 | 425.00 | 412.00 | 425.00 | 425.00 | 2.66% | 8,300 |
| Jun 29, 2026 | 393.00 | 414.00 | 393.00 | 414.00 | 414.00 | 5.34% | 9,100 |
| Jun 26, 2026 | 385.00 | 393.00 | 385.00 | 393.00 | 393.00 | 2.08% | 2,900 |
| Jun 25, 2026 | 385.00 | 391.00 | 380.00 | 385.00 | 385.00 | -0.26% | 5,800 |
| Jun 24, 2026 | 390.00 | 393.00 | 379.00 | 386.00 | 386.00 | -0.77% | 4,300 |