eXmotion Co., Ltd. (TYO:4394)
Japan · Delayed Price · Currency is JPY 858.00
-2.00 (-0.23%)
Apr 24, 2026, 2:20 PM JST
eXmotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 850.00 | 866.00 | 850.00 | 860.00 | 860.00 | 1.18% | 5,400 |
| Apr 22, 2026 | 853.00 | 854.00 | 836.00 | 850.00 | 850.00 | -0.23% | 5,800 |
| Apr 21, 2026 | 852.00 | 853.00 | 843.00 | 852.00 | 852.00 | -0.58% | 4,500 |
| Apr 20, 2026 | 863.00 | 863.00 | 850.00 | 857.00 | 857.00 | 0.59% | 3,300 |
| Apr 17, 2026 | 857.00 | 857.00 | 845.00 | 852.00 | 852.00 | -0.58% | 2,800 |
| Apr 16, 2026 | 863.00 | 863.00 | 850.00 | 857.00 | 857.00 | -0.35% | 1,000 |
| Apr 15, 2026 | 853.00 | 862.00 | 849.00 | 860.00 | 860.00 | 0.35% | 3,000 |
| Apr 14, 2026 | 864.00 | 868.00 | 847.00 | 857.00 | 857.00 | -0.81% | 5,600 |
| Apr 13, 2026 | 855.00 | 870.00 | 850.00 | 864.00 | 864.00 | 1.41% | 18,600 |
| Apr 10, 2026 | 852.00 | 852.00 | 844.00 | 852.00 | 852.00 | 0.83% | 5,200 |
| Apr 9, 2026 | 857.00 | 857.00 | 843.00 | 845.00 | 845.00 | -0.94% | 4,700 |
| Apr 8, 2026 | 850.00 | 857.00 | 840.00 | 853.00 | 853.00 | 1.79% | 20,700 |
| Apr 7, 2026 | 854.00 | 864.00 | 831.00 | 838.00 | 838.00 | -1.76% | 29,400 |
| Apr 6, 2026 | 862.00 | 905.00 | 830.00 | 853.00 | 853.00 | 8.39% | 156,600 |
| Apr 3, 2026 | 770.00 | 788.00 | 770.00 | 787.00 | 787.00 | 1.81% | 10,600 |
| Apr 2, 2026 | 770.00 | 777.00 | 764.00 | 773.00 | 773.00 | 0.39% | 3,300 |
| Apr 1, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0.39% | 200 |
| Mar 31, 2026 | 779.00 | 779.00 | 767.00 | 767.00 | 767.00 | -1.54% | 3,500 |
| Mar 30, 2026 | 763.00 | 779.00 | 762.00 | 779.00 | 779.00 | 1.04% | 4,500 |
| Mar 27, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | -0.13% | 700 |
| Mar 26, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | -0.26% | 700 |
| Mar 25, 2026 | 765.00 | 775.00 | 765.00 | 774.00 | 774.00 | 0.13% | 2,000 |
| Mar 24, 2026 | 771.00 | 773.00 | 771.00 | 773.00 | 773.00 | - | 400 |
| Mar 23, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.39% | 1,800 |
| Mar 19, 2026 | 772.00 | 776.00 | 772.00 | 776.00 | 776.00 | -0.26% | 200 |
| Mar 18, 2026 | 775.00 | 778.00 | 775.00 | 778.00 | 778.00 | -0.13% | 1,400 |
| Mar 17, 2026 | 775.00 | 779.00 | 767.00 | 779.00 | 779.00 | 0.91% | 6,200 |
| Mar 16, 2026 | 767.00 | 772.00 | 766.00 | 772.00 | 772.00 | -0.64% | 2,300 |
| Mar 13, 2026 | 774.00 | 777.00 | 774.00 | 777.00 | 777.00 | -1.52% | 600 |
| Mar 12, 2026 | 782.00 | 789.00 | 774.00 | 789.00 | 789.00 | 0.64% | 2,300 |
| Mar 11, 2026 | 784.00 | 784.00 | 783.00 | 784.00 | 784.00 | 0.51% | 500 |
| Mar 10, 2026 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 0.26% | 400 |
| Mar 9, 2026 | 780.00 | 780.00 | 769.00 | 778.00 | 778.00 | -0.26% | 3,100 |
| Mar 6, 2026 | 777.00 | 792.00 | 777.00 | 780.00 | 780.00 | 0.39% | 1,200 |
| Mar 5, 2026 | 784.00 | 784.00 | 776.00 | 777.00 | 777.00 | -0.13% | 300 |
| Mar 4, 2026 | 772.00 | 780.00 | 759.00 | 778.00 | 778.00 | 0.26% | 2,900 |
| Mar 3, 2026 | 775.00 | 780.00 | 775.00 | 776.00 | 776.00 | -1.15% | 1,400 |
| Mar 2, 2026 | 788.00 | 788.00 | 784.00 | 785.00 | 785.00 | -0.51% | 2,100 |
| Feb 27, 2026 | 777.00 | 790.00 | 777.00 | 789.00 | 789.00 | 1.28% | 3,600 |
| Feb 26, 2026 | 776.00 | 779.00 | 774.00 | 779.00 | 779.00 | 0.26% | 1,500 |
| Feb 25, 2026 | 771.00 | 777.00 | 770.00 | 777.00 | 777.00 | 1.30% | 1,200 |
| Feb 24, 2026 | 768.00 | 769.00 | 766.00 | 767.00 | 767.00 | -1.54% | 3,000 |
| Feb 20, 2026 | 775.00 | 780.00 | 775.00 | 779.00 | 779.00 | - | 800 |
| Feb 19, 2026 | 775.00 | 779.00 | 770.00 | 779.00 | 779.00 | -0.13% | 1,400 |
| Feb 18, 2026 | 762.00 | 780.00 | 762.00 | 780.00 | 780.00 | 2.63% | 2,800 |
| Feb 17, 2026 | 771.00 | 771.00 | 756.00 | 760.00 | 760.00 | -1.68% | 11,900 |
| Feb 16, 2026 | 787.00 | 787.00 | 773.00 | 773.00 | 773.00 | -0.77% | 2,000 |
| Feb 13, 2026 | 785.00 | 785.00 | 779.00 | 779.00 | 779.00 | -0.76% | 600 |
| Feb 12, 2026 | 798.00 | 798.00 | 781.00 | 785.00 | 785.00 | -1.75% | 3,500 |
| Feb 10, 2026 | 788.00 | 799.00 | 788.00 | 799.00 | 799.00 | 1.27% | 5,900 |