eMnet Japan.co.ltd. (TYO:7036)
Japan · Delayed Price · Currency is JPY 850.00
+37.00 (4.55%)
Mar 6, 2026, 3:15 PM JST
eMnet Japan.co.ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 813.00 | 850.00 | 813.00 | 850.00 | 850.00 | 4.55% | 2,900 |
| Mar 5, 2026 | 816.00 | 820.00 | 806.00 | 813.00 | 813.00 | 0.99% | 1,300 |
| Mar 4, 2026 | 850.00 | 850.00 | 800.00 | 805.00 | 805.00 | -5.29% | 6,700 |
| Mar 3, 2026 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | -3.41% | 4,400 |
| Mar 2, 2026 | 877.00 | 880.00 | 863.00 | 880.00 | 880.00 | - | 1,400 |
| Feb 27, 2026 | 877.00 | 883.00 | 875.00 | 880.00 | 880.00 | -0.11% | 1,900 |
| Feb 26, 2026 | 870.00 | 881.00 | 870.00 | 881.00 | 881.00 | -0.11% | 500 |
| Feb 25, 2026 | 883.00 | 884.00 | 880.00 | 882.00 | 882.00 | -0.11% | 1,200 |
| Feb 24, 2026 | 891.00 | 891.00 | 865.00 | 883.00 | 883.00 | -0.34% | 4,700 |
| Feb 20, 2026 | 886.00 | 886.00 | 880.00 | 886.00 | 886.00 | - | 900 |
| Feb 19, 2026 | 882.00 | 886.00 | 882.00 | 886.00 | 886.00 | 0.45% | 1,200 |
| Feb 18, 2026 | 880.00 | 882.00 | 877.00 | 882.00 | 882.00 | -0.23% | 8,900 |
| Feb 17, 2026 | 890.00 | 890.00 | 879.00 | 884.00 | 884.00 | -0.67% | 6,700 |
| Feb 16, 2026 | 902.00 | 902.00 | 890.00 | 890.00 | 890.00 | -0.56% | 2,300 |
| Feb 13, 2026 | 902.00 | 902.00 | 894.00 | 895.00 | 895.00 | -1.10% | 1,200 |
| Feb 12, 2026 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.98% | 3,600 |
| Feb 10, 2026 | 919.00 | 920.00 | 910.00 | 914.00 | 914.00 | 0.44% | 2,500 |
| Feb 9, 2026 | 912.00 | 914.00 | 910.00 | 910.00 | 910.00 | -0.98% | 2,200 |
| Feb 6, 2026 | 920.00 | 920.00 | 910.00 | 919.00 | 919.00 | -0.43% | 1,400 |
| Feb 5, 2026 | 919.00 | 925.00 | 918.00 | 923.00 | 923.00 | -0.11% | 2,600 |
| Feb 4, 2026 | 917.00 | 924.00 | 915.00 | 924.00 | 924.00 | 0.11% | 2,600 |
| Feb 3, 2026 | 910.00 | 923.00 | 906.00 | 923.00 | 923.00 | 1.10% | 5,300 |
| Feb 2, 2026 | 910.00 | 913.00 | 910.00 | 913.00 | 913.00 | -0.65% | 600 |
| Jan 30, 2026 | 910.00 | 919.00 | 905.00 | 919.00 | 919.00 | 0.44% | 2,600 |
| Jan 29, 2026 | 922.00 | 922.00 | 915.00 | 915.00 | 915.00 | -0.65% | 1,900 |
| Jan 28, 2026 | 935.00 | 935.00 | 921.00 | 921.00 | 921.00 | -2.23% | 5,000 |
| Jan 27, 2026 | 947.00 | 947.00 | 938.00 | 942.00 | 942.00 | -0.42% | 2,400 |
| Jan 26, 2026 | 945.00 | 960.00 | 943.00 | 946.00 | 946.00 | 0.11% | 2,500 |
| 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 |