eMnet Japan.co.ltd. (TYO:7036)
Japan · Delayed Price · Currency is JPY 945.00
+11.00 (1.18%)
Jan 23, 2026, 3:30 PM JST
eMnet Japan.co.ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 934.00 | 945.00 | 932.00 | 945.00 | 945.00 | 1.18% | 2,100 |
| Jan 22, 2026 | 936.00 | 936.00 | 925.00 | 934.00 | 934.00 | -0.21% | 2,100 |
| Jan 21, 2026 | 928.00 | 936.00 | 928.00 | 936.00 | 936.00 | 0.86% | 1,900 |
| Jan 20, 2026 | 927.00 | 958.00 | 927.00 | 928.00 | 928.00 | 0.11% | 3,000 |
| Jan 19, 2026 | 921.00 | 927.00 | 911.00 | 927.00 | 927.00 | 0.65% | 7,100 |
| Jan 16, 2026 | 970.00 | 970.00 | 921.00 | 921.00 | 921.00 | -6.02% | 41,100 |
| Jan 15, 2026 | 968.00 | 988.00 | 959.00 | 980.00 | 980.00 | 1.24% | 9,800 |
| Jan 14, 2026 | 989.00 | 989.00 | 951.00 | 968.00 | 968.00 | -2.12% | 36,100 |
| Jan 13, 2026 | 1,177.00 | 1,177.00 | 931.00 | 989.00 | 989.00 | -15.97% | 236,100 |
| Jan 9, 2026 | 1,178.00 | 1,178.00 | 1,132.00 | 1,177.00 | 1,177.00 | -0.17% | 5,800 |
| Jan 8, 2026 | 1,158.00 | 1,190.00 | 1,144.00 | 1,179.00 | 1,179.00 | 1.81% | 6,200 |
| Jan 7, 2026 | 1,140.00 | 1,159.00 | 1,124.00 | 1,158.00 | 1,158.00 | 0.70% | 7,900 |
| Jan 6, 2026 | 1,142.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 900 |
| Jan 5, 2026 | 1,164.00 | 1,165.00 | 1,139.00 | 1,150.00 | 1,150.00 | -1.12% | 5,900 |
| Dec 30, 2025 | 1,044.00 | 1,166.00 | 1,044.00 | 1,163.00 | 1,163.00 | 5.34% | 12,800 |
| Dec 29, 2025 | 1,186.00 | 1,235.00 | 1,102.00 | 1,104.00 | 1,104.00 | -3.24% | 4,600 |
| Dec 26, 2025 | 1,157.00 | 1,157.00 | 1,131.00 | 1,141.00 | 1,126.00 | -0.44% | 106,800 |
| Dec 25, 2025 | 1,151.00 | 1,151.00 | 1,133.00 | 1,146.00 | 1,130.93 | -1.21% | 2,700 |
| Dec 24, 2025 | 1,159.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,144.75 | 0.17% | 6,300 |
| Dec 23, 2025 | 1,150.00 | 1,158.00 | 1,142.00 | 1,158.00 | 1,142.78 | 0.70% | 6,500 |
| Dec 22, 2025 | 1,155.00 | 1,155.00 | 1,137.00 | 1,150.00 | 1,134.88 | 0.26% | 4,700 |
| Dec 19, 2025 | 1,126.00 | 1,150.00 | 1,126.00 | 1,147.00 | 1,131.92 | 1.15% | 5,700 |
| Dec 18, 2025 | 1,124.00 | 1,134.00 | 1,109.00 | 1,134.00 | 1,119.09 | -0.61% | 7,400 |
| Dec 17, 2025 | 1,081.00 | 1,159.00 | 1,073.00 | 1,141.00 | 1,126.00 | 6.34% | 36,000 |
| Dec 16, 2025 | 1,048.00 | 1,091.00 | 1,024.00 | 1,073.00 | 1,058.89 | 2.39% | 10,400 |
| Dec 15, 2025 | 1,043.00 | 1,069.00 | 1,042.00 | 1,048.00 | 1,034.22 | 0.10% | 6,400 |
| Dec 12, 2025 | 1,060.00 | 1,062.00 | 1,040.00 | 1,047.00 | 1,033.24 | 1.36% | 6,300 |
| Dec 11, 2025 | 1,059.00 | 1,059.00 | 1,013.00 | 1,033.00 | 1,019.42 | -2.55% | 8,100 |
| Dec 10, 2025 | 1,089.00 | 1,089.00 | 1,025.00 | 1,060.00 | 1,046.06 | -2.66% | 23,100 |
| Dec 9, 2025 | 1,105.00 | 1,131.00 | 1,044.00 | 1,089.00 | 1,074.68 | -4.05% | 13,100 |
| Dec 8, 2025 | 1,098.00 | 1,190.00 | 1,068.00 | 1,135.00 | 1,120.08 | 7.28% | 38,500 |
| Dec 5, 2025 | 1,003.00 | 1,065.00 | 996.00 | 1,058.00 | 1,044.09 | 4.44% | 11,900 |
| Dec 4, 2025 | 974.00 | 1,020.00 | 974.00 | 1,013.00 | 999.68 | 2.43% | 10,700 |
| Dec 3, 2025 | 965.00 | 1,015.00 | 965.00 | 989.00 | 976.00 | 0.92% | 10,200 |
| Dec 2, 2025 | 965.00 | 996.00 | 965.00 | 980.00 | 967.12 | 1.03% | 5,000 |
| Dec 1, 2025 | 947.00 | 984.00 | 947.00 | 970.00 | 957.25 | 2.75% | 16,900 |
| Nov 28, 2025 | 936.00 | 951.00 | 936.00 | 944.00 | 931.59 | 0.53% | 1,700 |
| Nov 27, 2025 | 911.00 | 940.00 | 911.00 | 939.00 | 926.66 | 3.07% | 5,300 |
| Nov 26, 2025 | 900.00 | 940.00 | 900.00 | 911.00 | 899.02 | 1.45% | 1,600 |
| Nov 25, 2025 | 914.00 | 950.00 | 895.00 | 898.00 | 886.19 | -3.34% | 4,700 |
| Nov 21, 2025 | 903.00 | 941.00 | 876.00 | 929.00 | 916.79 | 2.88% | 4,300 |
| Nov 20, 2025 | 925.00 | 925.00 | 903.00 | 903.00 | 891.13 | -0.77% | 300 |
| Nov 19, 2025 | 919.00 | 946.00 | 902.00 | 910.00 | 898.04 | -2.57% | 4,300 |
| Nov 18, 2025 | 874.00 | 934.00 | 874.00 | 934.00 | 921.72 | 3.78% | 7,800 |
| Nov 17, 2025 | 919.00 | 920.00 | 900.00 | 900.00 | 888.17 | -3.64% | 7,300 |
| Nov 14, 2025 | 959.00 | 959.00 | 934.00 | 934.00 | 921.72 | -2.40% | 700 |
| Nov 13, 2025 | 983.00 | 1,000.00 | 956.00 | 957.00 | 944.42 | -4.11% | 13,400 |
| Nov 12, 2025 | 978.00 | 998.00 | 951.00 | 998.00 | 984.88 | 2.99% | 10,600 |
| Nov 11, 2025 | 969.00 | 980.00 | 947.00 | 969.00 | 956.26 | 1.57% | 12,000 |
| Nov 10, 2025 | 944.00 | 954.00 | 925.00 | 954.00 | 941.46 | 2.36% | 8,100 |