eMnet Japan.co.ltd. (TYO:7036)
Japan · Delayed Price · Currency is JPY 607.00
+4.00 (0.66%)
Jun 24, 2026, 2:12 PM JST
eMnet Japan.co.ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 799.00 | 857.00 | 768.00 | 771.00 | 771.00 | -3.75% | 26,600 |
| May 19, 2026 | 760.00 | 812.00 | 754.00 | 801.00 | 801.00 | 6.09% | 20,600 |
| May 18, 2026 | 755.00 | 768.00 | 739.00 | 755.00 | 755.00 | 0.13% | 17,100 |
| May 15, 2026 | 752.00 | 754.00 | 747.00 | 754.00 | 754.00 | -0.40% | 900 |
| May 14, 2026 | 765.00 | 769.00 | 756.00 | 757.00 | 757.00 | -0.92% | 4,000 |
| May 13, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -0.78% | 200 |
| May 12, 2026 | 761.00 | 772.00 | 761.00 | 770.00 | 770.00 | -0.13% | 3,000 |
| May 11, 2026 | 761.00 | 771.00 | 761.00 | 771.00 | 771.00 | 2.12% | 2,200 |
| May 8, 2026 | 755.00 | 765.00 | 750.00 | 755.00 | 755.00 | -1.95% | 2,200 |
| May 7, 2026 | 759.00 | 773.00 | 755.00 | 770.00 | 770.00 | 1.45% | 4,000 |
| May 1, 2026 | 757.00 | 759.00 | 723.00 | 759.00 | 759.00 | -0.39% | 4,500 |
| Apr 30, 2026 | 780.00 | 780.00 | 757.00 | 762.00 | 762.00 | -2.56% | 7,200 |
| Apr 28, 2026 | 803.00 | 803.00 | 781.00 | 782.00 | 782.00 | -3.93% | 2,800 |
| Apr 27, 2026 | 875.00 | 875.00 | 803.00 | 814.00 | 814.00 | -7.39% | 13,300 |
| Apr 24, 2026 | 880.00 | 880.00 | 863.00 | 879.00 | 879.00 | -0.11% | 4,300 |
| Apr 23, 2026 | 883.00 | 887.00 | 866.00 | 880.00 | 880.00 | -1.23% | 13,400 |
| 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 |