eMnet Japan.co.ltd. (TYO:7036)
Japan · Delayed Price · Currency is JPY 650.00
0.00 (0.00%)
Oct 6, 2026, 9:00 AM JST
eMnet Japan.co.ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 647.00 | 657.00 | 647.00 | 650.00 | 650.00 | 0.46% | 1,700 |
| Oct 1, 2026 | 646.00 | 651.00 | 646.00 | 647.00 | 647.00 | -2.12% | 5,800 |
| Sep 29, 2026 | 668.00 | 668.00 | 661.00 | 661.00 | 661.00 | -0.30% | 1,200 |
| Sep 28, 2026 | 659.00 | 667.00 | 659.00 | 663.00 | 663.00 | -0.75% | 800 |
| Sep 25, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | - | 3,000 |
| Sep 24, 2026 | 668.00 | 668.00 | 656.00 | 668.00 | 668.00 | - | 2,600 |
| Sep 18, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0.15% | 900 |
| Sep 17, 2026 | 666.00 | 667.00 | 666.00 | 667.00 | 667.00 | 0.30% | 1,700 |
| Sep 16, 2026 | 666.00 | 667.00 | 665.00 | 665.00 | 665.00 | -0.15% | 500 |
| Sep 15, 2026 | 667.00 | 668.00 | 666.00 | 666.00 | 666.00 | -0.15% | 1,100 |
| Sep 14, 2026 | 668.00 | 668.00 | 667.00 | 667.00 | 667.00 | - | 700 |
| Sep 11, 2026 | 666.00 | 668.00 | 666.00 | 667.00 | 667.00 | 0.15% | 3,300 |
| Sep 10, 2026 | 671.00 | 674.00 | 664.00 | 666.00 | 666.00 | 0.76% | 2,600 |
| Sep 9, 2026 | 658.00 | 662.00 | 658.00 | 661.00 | 661.00 | - | 300 |
| Sep 8, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | 400 |
| Sep 7, 2026 | 668.00 | 669.00 | 661.00 | 661.00 | 661.00 | -1.05% | 900 |
| Sep 4, 2026 | 668.00 | 670.00 | 668.00 | 668.00 | 668.00 | - | 1,500 |
| Sep 3, 2026 | 664.00 | 668.00 | 658.00 | 668.00 | 668.00 | -0.89% | 1,600 |
| Sep 2, 2026 | 674.00 | 674.00 | 655.00 | 674.00 | 674.00 | -0.30% | 2,700 |
| Sep 1, 2026 | 682.00 | 683.00 | 676.00 | 676.00 | 676.00 | -0.59% | 2,200 |
| Aug 31, 2026 | 688.00 | 689.00 | 680.00 | 680.00 | 680.00 | -1.16% | 700 |
| Aug 28, 2026 | 684.00 | 688.00 | 684.00 | 688.00 | 688.00 | 2.84% | 1,600 |
| Aug 27, 2026 | 676.00 | 676.00 | 669.00 | 669.00 | 669.00 | 0.45% | 1,700 |
| Aug 26, 2026 | 668.00 | 675.00 | 658.00 | 666.00 | 666.00 | -0.45% | 5,800 |
| Aug 25, 2026 | 669.00 | 669.00 | 662.00 | 669.00 | 669.00 | - | 900 |
| Aug 24, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 0.45% | 200 |
| Aug 21, 2026 | 660.00 | 666.00 | 660.00 | 666.00 | 666.00 | -0.15% | 1,000 |
| Aug 20, 2026 | 670.00 | 670.00 | 658.00 | 667.00 | 667.00 | 1.83% | 3,200 |
| Aug 19, 2026 | 654.00 | 655.00 | 654.00 | 655.00 | 655.00 | -0.61% | 200 |
| Aug 18, 2026 | 660.00 | 661.00 | 658.00 | 659.00 | 659.00 | 1.38% | 3,500 |
| Aug 17, 2026 | 649.00 | 650.00 | 646.00 | 650.00 | 650.00 | 0.15% | 2,500 |
| Aug 14, 2026 | 648.00 | 649.00 | 648.00 | 649.00 | 649.00 | -0.15% | 200 |
| Aug 13, 2026 | 641.00 | 651.00 | 641.00 | 650.00 | 650.00 | 1.56% | 2,400 |
| Aug 12, 2026 | 640.00 | 645.00 | 639.00 | 640.00 | 640.00 | - | 3,200 |
| Aug 10, 2026 | 645.00 | 646.00 | 640.00 | 640.00 | 640.00 | - | 400 |
| Aug 7, 2026 | 639.00 | 640.00 | 636.00 | 640.00 | 640.00 | - | 500 |
| Aug 6, 2026 | 649.00 | 650.00 | 640.00 | 640.00 | 640.00 | -0.62% | 1,600 |
| Aug 5, 2026 | 637.00 | 644.00 | 637.00 | 644.00 | 644.00 | -0.16% | 200 |
| 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 |