eMnet Japan.co.ltd. (TYO:7036)
Japan · Delayed Price · Currency is JPY 637.00
-8.00 (-1.24%)
Aug 5, 2026, 9:19 AM JST
eMnet Japan.co.ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 651.00 | 651.00 | 645.00 | 645.00 | 645.00 | -0.62% | 900 |
| Jul 31, 2026 | 643.00 | 655.00 | 643.00 | 649.00 | 649.00 | 0.93% | 2,100 |
| Jul 29, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | - | 100 |
| Jul 28, 2026 | 633.00 | 643.00 | 631.00 | 643.00 | 643.00 | 1.58% | 2,400 |
| Jul 27, 2026 | 643.00 | 643.00 | 633.00 | 633.00 | 633.00 | - | 600 |
| Jul 24, 2026 | 645.00 | 645.00 | 612.00 | 633.00 | 633.00 | -1.86% | 15,700 |
| Jul 23, 2026 | 651.00 | 651.00 | 641.00 | 645.00 | 645.00 | -0.92% | 2,700 |
| Jul 22, 2026 | 645.00 | 665.00 | 645.00 | 651.00 | 651.00 | 0.15% | 2,500 |
| Jul 21, 2026 | 658.00 | 658.00 | 650.00 | 650.00 | 650.00 | -1.22% | 300 |
| Jul 17, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 1.39% | 300 |
| Jul 16, 2026 | 636.00 | 649.00 | 630.00 | 649.00 | 649.00 | 0.46% | 1,800 |
| Jul 15, 2026 | 655.00 | 655.00 | 646.00 | 646.00 | 646.00 | -1.37% | 1,200 |
| Jul 14, 2026 | 634.00 | 655.00 | 634.00 | 655.00 | 655.00 | 3.80% | 5,200 |
| Jul 13, 2026 | 622.00 | 631.00 | 622.00 | 631.00 | 631.00 | 0.32% | 500 |
| Jul 10, 2026 | 631.00 | 631.00 | 627.00 | 629.00 | 629.00 | - | 800 |
| Jul 9, 2026 | 625.00 | 629.00 | 625.00 | 629.00 | 629.00 | 0.48% | 200 |
| Jul 8, 2026 | 616.00 | 626.00 | 616.00 | 626.00 | 626.00 | 0.97% | 600 |
| Jul 7, 2026 | 635.00 | 635.00 | 618.00 | 620.00 | 620.00 | -2.36% | 4,200 |
| Jul 6, 2026 | 630.00 | 636.00 | 630.00 | 635.00 | 635.00 | 0.79% | 1,600 |
| Jul 3, 2026 | 623.00 | 630.00 | 620.00 | 630.00 | 630.00 | 0.32% | 800 |
| Jul 2, 2026 | 606.00 | 649.00 | 606.00 | 628.00 | 628.00 | 2.45% | 7,000 |
| Jul 1, 2026 | 609.00 | 613.00 | 609.00 | 613.00 | 613.00 | 1.32% | 3,300 |
| Jun 30, 2026 | 605.00 | 611.00 | 604.00 | 605.00 | 605.00 | -0.82% | 700 |
| Jun 29, 2026 | 610.00 | 610.00 | 609.00 | 610.00 | 610.00 | 0.33% | 2,600 |
| Jun 25, 2026 | 608.00 | 609.00 | 600.00 | 608.00 | 608.00 | 0.16% | 1,300 |
| Jun 24, 2026 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | 0.66% | 1,300 |
| Jun 23, 2026 | 596.00 | 604.00 | 596.00 | 603.00 | 603.00 | 1.01% | 400 |
| Jun 22, 2026 | 601.00 | 605.00 | 597.00 | 597.00 | 597.00 | 1.02% | 3,500 |
| Jun 19, 2026 | 615.00 | 615.00 | 585.00 | 591.00 | 591.00 | -3.75% | 16,100 |
| Jun 18, 2026 | 611.00 | 614.00 | 607.00 | 614.00 | 614.00 | 1.49% | 3,100 |
| Jun 17, 2026 | 632.00 | 632.00 | 600.00 | 605.00 | 605.00 | -5.62% | 20,000 |
| Jun 16, 2026 | 619.00 | 678.00 | 619.00 | 641.00 | 641.00 | 2.72% | 18,900 |
| Jun 15, 2026 | 620.00 | 633.00 | 608.00 | 624.00 | 624.00 | 0.81% | 9,700 |
| Jun 12, 2026 | 616.00 | 622.00 | 615.00 | 619.00 | 619.00 | 0.49% | 3,700 |
| Jun 11, 2026 | 616.00 | 618.00 | 610.00 | 616.00 | 616.00 | -1.12% | 5,600 |
| Jun 10, 2026 | 638.00 | 638.00 | 622.00 | 623.00 | 623.00 | -1.27% | 5,600 |
| Jun 9, 2026 | 641.00 | 645.00 | 631.00 | 631.00 | 631.00 | -2.17% | 5,400 |
| Jun 8, 2026 | 647.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.31% | 4,100 |
| Jun 5, 2026 | 648.00 | 659.00 | 647.00 | 647.00 | 647.00 | - | 2,400 |
| Jun 4, 2026 | 645.00 | 648.00 | 643.00 | 647.00 | 647.00 | -1.22% | 3,800 |
| Jun 3, 2026 | 663.00 | 663.00 | 653.00 | 655.00 | 655.00 | -1.06% | 700 |
| Jun 2, 2026 | 656.00 | 662.00 | 655.00 | 662.00 | 662.00 | 0.91% | 1,800 |
| Jun 1, 2026 | 670.00 | 673.00 | 650.00 | 656.00 | 656.00 | -2.09% | 13,000 |
| May 29, 2026 | 688.00 | 698.00 | 670.00 | 670.00 | 670.00 | -3.04% | 8,100 |
| May 28, 2026 | 689.00 | 702.00 | 678.00 | 691.00 | 691.00 | 0.14% | 13,200 |
| May 27, 2026 | 702.00 | 702.00 | 669.00 | 690.00 | 690.00 | -3.36% | 41,000 |
| May 26, 2026 | 739.00 | 739.00 | 714.00 | 714.00 | 714.00 | -3.51% | 16,600 |
| May 25, 2026 | 750.00 | 750.00 | 718.00 | 740.00 | 740.00 | -1.33% | 50,500 |
| May 22, 2026 | 775.00 | 790.00 | 727.00 | 750.00 | 750.00 | -3.23% | 55,700 |
| May 21, 2026 | 775.00 | 826.00 | 759.00 | 775.00 | 775.00 | 0.52% | 98,700 |