eXmotion Co., Ltd. (TYO:4394)
Japan · Delayed Price · Currency is JPY 396.00
0.00 (0.00%)
Jun 5, 2026, 3:30 PM JST
eXmotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 418.00 | 440.00 | 410.00 | 414.00 | 414.00 | -0.48% | 11,200 |
| May 28, 2026 | 430.00 | 458.00 | 410.00 | 416.00 | 416.00 | -3.93% | 15,100 |
| May 27, 2026 | 435.00 | 437.50 | 434.00 | 435.50 | 433.00 | 0.11% | 6,400 |
| May 26, 2026 | 433.00 | 437.00 | 432.50 | 435.00 | 432.50 | 0.81% | 4,200 |
| May 25, 2026 | 430.00 | 439.00 | 430.00 | 431.50 | 429.02 | 0.58% | 10,200 |
| May 22, 2026 | 427.50 | 431.50 | 427.50 | 429.00 | 426.54 | -0.12% | 3,800 |
| May 21, 2026 | 430.00 | 441.00 | 424.00 | 429.50 | 427.03 | -0.46% | 8,000 |
| May 20, 2026 | 432.50 | 440.00 | 430.00 | 431.50 | 429.02 | -0.23% | 4,200 |
| May 19, 2026 | 439.00 | 440.00 | 427.50 | 432.50 | 430.02 | -1.59% | 10,000 |
| May 18, 2026 | 436.00 | 439.50 | 429.00 | 439.50 | 436.98 | 0.80% | 12,600 |
| May 15, 2026 | 435.50 | 437.00 | 430.50 | 436.00 | 433.50 | -0.57% | 6,600 |
| May 14, 2026 | 445.00 | 445.00 | 435.00 | 438.50 | 435.98 | -1.13% | 22,200 |
| May 13, 2026 | 442.00 | 445.00 | 441.50 | 443.50 | 440.95 | 0.45% | 4,400 |
| May 12, 2026 | 445.00 | 445.00 | 439.50 | 441.50 | 438.97 | -0.56% | 7,800 |
| May 11, 2026 | 441.00 | 446.50 | 440.50 | 444.00 | 441.45 | 0.79% | 14,400 |
| May 8, 2026 | 438.50 | 445.00 | 437.50 | 440.50 | 437.97 | -0.56% | 7,400 |
| May 7, 2026 | 432.00 | 449.50 | 428.50 | 443.00 | 440.46 | 2.55% | 32,400 |
| May 1, 2026 | 432.00 | 435.00 | 430.50 | 432.00 | 429.52 | 0.47% | 5,800 |
| Apr 30, 2026 | 430.50 | 431.50 | 426.00 | 430.00 | 427.53 | 0.35% | 7,800 |
| Apr 28, 2026 | 430.00 | 433.00 | 426.50 | 428.50 | 426.04 | -0.35% | 11,800 |
| Apr 27, 2026 | 432.50 | 432.50 | 426.00 | 430.00 | 427.53 | 0.23% | 13,800 |
| Apr 24, 2026 | 426.00 | 433.00 | 426.00 | 429.00 | 426.54 | -0.23% | 5,000 |
| Apr 23, 2026 | 425.00 | 433.00 | 425.00 | 430.00 | 427.53 | 1.18% | 10,800 |
| Apr 22, 2026 | 426.50 | 427.00 | 418.00 | 425.00 | 422.56 | -0.23% | 11,600 |
| Apr 21, 2026 | 426.00 | 426.50 | 421.50 | 426.00 | 423.55 | -0.58% | 9,000 |
| Apr 20, 2026 | 431.50 | 431.50 | 425.00 | 428.50 | 426.04 | 0.59% | 6,600 |
| Apr 17, 2026 | 428.50 | 428.50 | 422.50 | 426.00 | 423.55 | -0.58% | 5,600 |
| Apr 16, 2026 | 431.50 | 431.50 | 425.00 | 428.50 | 426.04 | -0.35% | 2,000 |
| Apr 15, 2026 | 426.50 | 431.00 | 424.50 | 430.00 | 427.53 | 0.35% | 6,000 |
| Apr 14, 2026 | 432.00 | 434.00 | 423.50 | 428.50 | 426.04 | -0.81% | 11,200 |
| Apr 13, 2026 | 427.50 | 435.00 | 425.00 | 432.00 | 429.52 | 1.41% | 37,200 |
| Apr 10, 2026 | 426.00 | 426.00 | 422.00 | 426.00 | 423.55 | 0.83% | 10,400 |
| Apr 9, 2026 | 428.50 | 428.50 | 421.50 | 422.50 | 420.07 | -0.94% | 9,400 |
| Apr 8, 2026 | 425.00 | 428.50 | 420.00 | 426.50 | 424.05 | 1.79% | 41,400 |
| Apr 7, 2026 | 427.00 | 432.00 | 415.50 | 419.00 | 416.59 | -1.76% | 58,800 |
| Apr 6, 2026 | 431.00 | 452.50 | 415.00 | 426.50 | 424.05 | 8.39% | 313,200 |
| Apr 3, 2026 | 385.00 | 394.00 | 385.00 | 393.50 | 391.24 | 1.81% | 21,200 |
| Apr 2, 2026 | 385.00 | 388.50 | 382.00 | 386.50 | 384.28 | 0.39% | 6,600 |
| Apr 1, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 382.79 | 0.39% | 400 |
| Mar 31, 2026 | 389.50 | 389.50 | 383.50 | 383.50 | 381.30 | -1.54% | 7,000 |
| Mar 30, 2026 | 381.50 | 389.50 | 381.00 | 389.50 | 387.26 | 1.04% | 9,000 |
| Mar 27, 2026 | 385.50 | 385.50 | 385.50 | 385.50 | 383.29 | -0.13% | 1,400 |
| Mar 26, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 383.78 | -0.26% | 1,400 |
| Mar 25, 2026 | 382.50 | 387.50 | 382.50 | 387.00 | 384.78 | 0.13% | 4,000 |
| Mar 24, 2026 | 385.50 | 386.50 | 385.50 | 386.50 | 384.28 | - | 800 |
| Mar 23, 2026 | 386.50 | 386.50 | 386.50 | 386.50 | 384.28 | -0.39% | 3,600 |