eXmotion Co., Ltd. (TYO:4394)
Japan · Delayed Price · Currency is JPY 546.00
+5.00 (0.92%)
Aug 10, 2026, 3:30 PM JST
eXmotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 389.00 | 389.00 | 381.00 | 389.00 | 389.00 | 1.83% | 7,900 |
| Jun 22, 2026 | 386.00 | 386.00 | 380.00 | 382.00 | 382.00 | -0.78% | 5,800 |
| Jun 19, 2026 | 390.00 | 390.00 | 379.00 | 385.00 | 385.00 | -1.28% | 5,700 |
| Jun 18, 2026 | 397.00 | 397.00 | 389.00 | 390.00 | 390.00 | -1.76% | 3,100 |
| Jun 17, 2026 | 388.00 | 399.00 | 387.00 | 397.00 | 397.00 | 0.51% | 4,400 |
| Jun 16, 2026 | 410.00 | 410.00 | 393.00 | 395.00 | 395.00 | -1.74% | 4,800 |
| Jun 15, 2026 | 400.00 | 404.00 | 400.00 | 402.00 | 402.00 | 1.26% | 1,200 |
| Jun 12, 2026 | 400.00 | 400.00 | 392.00 | 397.00 | 397.00 | 1.02% | 3,600 |
| Jun 11, 2026 | 388.00 | 393.00 | 384.00 | 393.00 | 393.00 | 2.34% | 2,400 |
| Jun 10, 2026 | 398.00 | 398.00 | 378.00 | 384.00 | 384.00 | -1.79% | 11,200 |
| Jun 9, 2026 | 393.00 | 394.00 | 388.00 | 391.00 | 391.00 | 1.03% | 6,100 |
| Jun 8, 2026 | 393.00 | 400.00 | 384.00 | 387.00 | 387.00 | -2.27% | 10,800 |
| Jun 5, 2026 | 393.00 | 399.00 | 393.00 | 396.00 | 396.00 | - | 1,200 |
| Jun 4, 2026 | 402.00 | 402.00 | 386.00 | 396.00 | 396.00 | -1.49% | 4,000 |
| Jun 3, 2026 | 392.00 | 402.00 | 392.00 | 402.00 | 402.00 | 2.03% | 2,400 |
| Jun 2, 2026 | 410.00 | 410.00 | 391.00 | 394.00 | 394.00 | -4.37% | 14,500 |
| Jun 1, 2026 | 416.00 | 416.00 | 405.00 | 412.00 | 412.00 | -0.48% | 7,000 |