eXmotion Co., Ltd. (TYO:4394)
Japan · Delayed Price · Currency is JPY 769.00
+51.00 (7.10%)
Sep 30, 2026, 3:30 PM JST
eXmotion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 713.00 | 769.00 | 713.00 | 769.00 | 769.00 | 7.10% | 50,100 |
| Sep 29, 2026 | 726.00 | 726.00 | 706.00 | 718.00 | 718.00 | -0.69% | 30,700 |
| Sep 28, 2026 | 715.00 | 725.00 | 710.00 | 723.00 | 723.00 | 1.54% | 24,200 |
| Sep 25, 2026 | 697.00 | 720.00 | 690.00 | 712.00 | 712.00 | 3.04% | 40,300 |
| Sep 24, 2026 | 692.00 | 702.00 | 678.00 | 691.00 | 691.00 | 0.88% | 37,200 |
| Sep 18, 2026 | 671.00 | 692.00 | 661.00 | 685.00 | 685.00 | 3.47% | 29,100 |
| Sep 17, 2026 | 656.00 | 688.00 | 653.00 | 662.00 | 662.00 | 0.30% | 38,800 |
| Sep 16, 2026 | 677.00 | 677.00 | 653.00 | 660.00 | 660.00 | -2.80% | 23,200 |
| Sep 15, 2026 | 685.00 | 692.00 | 668.00 | 679.00 | 679.00 | 0.30% | 50,400 |
| Sep 14, 2026 | 630.00 | 680.00 | 627.00 | 677.00 | 677.00 | 7.46% | 32,600 |
| Sep 11, 2026 | 670.00 | 670.00 | 628.00 | 630.00 | 630.00 | -6.53% | 34,400 |
| Sep 10, 2026 | 629.00 | 677.00 | 620.00 | 674.00 | 674.00 | 6.98% | 40,800 |
| Sep 9, 2026 | 619.00 | 645.00 | 619.00 | 630.00 | 630.00 | 0.16% | 30,900 |
| Sep 8, 2026 | 658.00 | 674.00 | 629.00 | 629.00 | 629.00 | -5.27% | 52,900 |
| Sep 7, 2026 | 682.00 | 734.00 | 664.00 | 664.00 | 664.00 | -3.21% | 160,100 |
| Sep 4, 2026 | 715.00 | 762.00 | 669.00 | 686.00 | 686.00 | -5.64% | 182,000 |
| 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 |