eMnet Japan.co.ltd. (TYO:7036)
Japan · Delayed Price · Currency is JPY 882.00
-9.00 (-1.01%)
Apr 23, 2026, 11:24 AM JST
eMnet Japan.co.ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 968.00 | 968.00 | 890.00 | 891.00 | 891.00 | -7.95% | 35,800 |
| Apr 21, 2026 | 843.00 | 968.00 | 835.00 | 968.00 | 968.00 | 15.24% | 26,300 |
| Apr 20, 2026 | 846.00 | 846.00 | 835.00 | 840.00 | 840.00 | -0.24% | 2,700 |
| Apr 16, 2026 | 830.00 | 843.00 | 830.00 | 842.00 | 842.00 | 1.32% | 800 |
| Apr 15, 2026 | 834.00 | 834.00 | 826.00 | 831.00 | 831.00 | -0.36% | 2,200 |
| Apr 13, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -1.07% | 200 |
| Apr 10, 2026 | 843.00 | 843.00 | 826.00 | 843.00 | 843.00 | 0.36% | 3,600 |
| Apr 9, 2026 | 831.00 | 840.00 | 831.00 | 840.00 | 840.00 | 0.84% | 7,400 |
| Apr 8, 2026 | 824.00 | 834.00 | 821.00 | 833.00 | 833.00 | 1.09% | 1,200 |
| Apr 7, 2026 | 839.00 | 839.00 | 824.00 | 824.00 | 824.00 | -1.67% | 600 |
| Apr 6, 2026 | 840.00 | 840.00 | 828.00 | 838.00 | 838.00 | 0.36% | 2,700 |
| Apr 3, 2026 | 835.00 | 835.00 | 834.00 | 835.00 | 835.00 | - | 600 |
| Apr 2, 2026 | 834.00 | 848.00 | 830.00 | 835.00 | 835.00 | - | 800 |
| Apr 1, 2026 | 827.00 | 847.00 | 827.00 | 835.00 | 835.00 | 1.46% | 1,400 |
| Mar 31, 2026 | 822.00 | 823.00 | 822.00 | 823.00 | 823.00 | 1.73% | 5,900 |
| Mar 30, 2026 | 837.00 | 837.00 | 809.00 | 809.00 | 809.00 | -1.58% | 300 |
| Mar 26, 2026 | 830.00 | 830.00 | 822.00 | 822.00 | 822.00 | -2.38% | 200 |
| Mar 25, 2026 | 843.00 | 843.00 | 831.00 | 842.00 | 842.00 | 0.84% | 400 |
| Mar 24, 2026 | 838.00 | 838.00 | 835.00 | 835.00 | 835.00 | 0.24% | 500 |
| Mar 23, 2026 | 800.00 | 850.00 | 796.00 | 833.00 | 833.00 | 4.13% | 6,000 |
| Mar 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.36% | 400 |
| Mar 18, 2026 | 812.00 | 812.00 | 800.00 | 811.00 | 811.00 | 0.50% | 800 |
| Mar 17, 2026 | 805.00 | 807.00 | 797.00 | 807.00 | 807.00 | 0.25% | 1,100 |
| Mar 16, 2026 | 824.00 | 824.00 | 805.00 | 805.00 | 805.00 | -0.49% | 1,100 |
| Mar 13, 2026 | 818.00 | 818.00 | 799.00 | 809.00 | 809.00 | -2.29% | 3,400 |
| Mar 12, 2026 | 819.00 | 828.00 | 818.00 | 828.00 | 828.00 | 1.10% | 500 |
| Mar 11, 2026 | 827.00 | 830.00 | 813.00 | 819.00 | 819.00 | 0.24% | 7,500 |
| Mar 10, 2026 | 851.00 | 851.00 | 810.00 | 817.00 | 817.00 | -4.00% | 6,200 |
| Mar 9, 2026 | 845.00 | 851.00 | 828.00 | 851.00 | 851.00 | 0.12% | 1,000 |
| 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 |