Emimen Co., Ltd. (TYO:9237)
Japan · Delayed Price · Currency is JPY 877.00
+1.00 (0.11%)
Jan 23, 2026, 3:30 PM JST
Emimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 874.00 | 881.00 | 863.00 | 877.00 | 877.00 | 0.11% | 9,900 |
| Jan 22, 2026 | 873.00 | 876.00 | 860.00 | 876.00 | 876.00 | 2.10% | 3,800 |
| Jan 21, 2026 | 873.00 | 873.00 | 858.00 | 858.00 | 858.00 | -2.94% | 9,200 |
| Jan 20, 2026 | 894.00 | 894.00 | 879.00 | 884.00 | 884.00 | -0.23% | 2,500 |
| Jan 19, 2026 | 899.00 | 899.00 | 879.00 | 886.00 | 886.00 | 0.11% | 11,300 |
| Jan 16, 2026 | 893.00 | 893.00 | 874.00 | 885.00 | 885.00 | 0.11% | 4,200 |
| Jan 15, 2026 | 879.00 | 889.00 | 866.00 | 884.00 | 884.00 | 0.45% | 13,800 |
| Jan 14, 2026 | 868.00 | 880.00 | 865.00 | 880.00 | 880.00 | 0.46% | 7,900 |
| Jan 13, 2026 | 890.00 | 898.00 | 872.00 | 876.00 | 876.00 | -0.45% | 10,000 |
| Jan 9, 2026 | 862.00 | 890.00 | 860.00 | 880.00 | 880.00 | 0.80% | 17,100 |
| Jan 8, 2026 | 864.00 | 876.00 | 864.00 | 873.00 | 873.00 | 1.04% | 6,800 |
| Jan 7, 2026 | 869.00 | 870.00 | 851.00 | 864.00 | 864.00 | -0.58% | 13,100 |
| Jan 6, 2026 | 869.00 | 893.00 | 869.00 | 869.00 | 869.00 | 0.35% | 12,100 |
| Jan 5, 2026 | 870.00 | 899.00 | 845.00 | 866.00 | 866.00 | -1.25% | 24,700 |
| Dec 30, 2025 | 890.00 | 890.00 | 856.00 | 877.00 | 877.00 | -1.46% | 34,100 |
| Dec 29, 2025 | 889.00 | 898.00 | 863.00 | 890.00 | 890.00 | 1.25% | 23,400 |
| Dec 26, 2025 | 863.00 | 879.00 | 850.00 | 879.00 | 879.00 | 3.53% | 25,900 |
| Dec 25, 2025 | 833.00 | 858.00 | 825.00 | 849.00 | 849.00 | 2.91% | 54,800 |
| Dec 24, 2025 | 828.00 | 838.00 | 824.00 | 825.00 | 825.00 | -0.60% | 23,400 |
| Dec 23, 2025 | 826.00 | 852.00 | 825.00 | 830.00 | 830.00 | - | 12,800 |
| Dec 22, 2025 | 846.00 | 851.00 | 830.00 | 830.00 | 830.00 | -1.31% | 30,400 |
| Dec 19, 2025 | 823.00 | 850.00 | 814.00 | 841.00 | 841.00 | 3.83% | 34,300 |
| Dec 18, 2025 | 809.00 | 828.00 | 798.00 | 810.00 | 810.00 | -0.12% | 48,000 |
| Dec 17, 2025 | 840.00 | 840.00 | 806.00 | 811.00 | 811.00 | -3.57% | 41,200 |
| Dec 16, 2025 | 884.00 | 884.00 | 832.00 | 841.00 | 841.00 | -4.86% | 58,000 |
| Dec 15, 2025 | 865.00 | 899.00 | 850.00 | 884.00 | 884.00 | -7.43% | 109,900 |
| Dec 12, 2025 | 951.00 | 965.00 | 942.00 | 955.00 | 955.00 | 0.42% | 30,000 |
| Dec 11, 2025 | 986.00 | 986.00 | 950.00 | 951.00 | 951.00 | -2.96% | 17,300 |
| Dec 10, 2025 | 999.00 | 1,021.00 | 950.00 | 980.00 | 980.00 | -1.90% | 51,700 |
| Dec 9, 2025 | 1,025.00 | 1,025.00 | 995.00 | 999.00 | 999.00 | -2.06% | 22,100 |
| Dec 8, 2025 | 1,045.00 | 1,068.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.95% | 10,500 |
| Dec 5, 2025 | 1,043.00 | 1,077.00 | 1,030.00 | 1,051.00 | 1,051.00 | 1.06% | 18,300 |
| Dec 4, 2025 | 1,052.00 | 1,071.00 | 1,027.00 | 1,040.00 | 1,040.00 | -1.61% | 25,600 |
| Dec 3, 2025 | 1,018.00 | 1,100.00 | 1,016.00 | 1,057.00 | 1,057.00 | 3.02% | 47,600 |
| Dec 2, 2025 | 1,041.00 | 1,041.00 | 1,014.00 | 1,026.00 | 1,026.00 | -1.44% | 20,300 |
| Dec 1, 2025 | 1,042.00 | 1,050.00 | 1,036.00 | 1,041.00 | 1,041.00 | 2.87% | 34,100 |
| Nov 28, 2025 | 1,014.00 | 1,025.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.20% | 18,900 |
| Nov 27, 2025 | 1,022.00 | 1,039.00 | 1,009.00 | 1,010.00 | 1,010.00 | -1.17% | 14,800 |
| Nov 26, 2025 | 1,001.00 | 1,032.00 | 1,001.00 | 1,022.00 | 1,022.00 | 1.69% | 18,000 |
| Nov 25, 2025 | 1,016.00 | 1,036.00 | 1,001.00 | 1,005.00 | 1,005.00 | -1.47% | 19,900 |
| Nov 21, 2025 | 1,030.00 | 1,058.00 | 1,006.00 | 1,020.00 | 1,020.00 | -1.07% | 38,900 |
| Nov 20, 2025 | 1,054.00 | 1,065.00 | 1,030.00 | 1,031.00 | 1,031.00 | -2.18% | 36,500 |
| Nov 19, 2025 | 1,025.00 | 1,068.00 | 1,024.00 | 1,054.00 | 1,054.00 | 2.53% | 23,700 |
| Nov 18, 2025 | 1,050.00 | 1,064.00 | 1,028.00 | 1,028.00 | 1,028.00 | -2.47% | 16,800 |
| Nov 17, 2025 | 1,005.00 | 1,057.00 | 1,000.00 | 1,054.00 | 1,054.00 | -3.74% | 72,900 |
| Nov 14, 2025 | 1,081.00 | 1,108.00 | 1,081.00 | 1,095.00 | 1,095.00 | 0.83% | 23,500 |
| Nov 13, 2025 | 1,100.00 | 1,106.00 | 1,080.00 | 1,086.00 | 1,086.00 | -1.27% | 12,500 |
| Nov 12, 2025 | 1,094.00 | 1,127.00 | 1,085.00 | 1,100.00 | 1,100.00 | 0.09% | 11,100 |
| Nov 11, 2025 | 1,111.00 | 1,117.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.36% | 7,300 |
| Nov 10, 2025 | 1,118.00 | 1,118.00 | 1,098.00 | 1,103.00 | 1,103.00 | -1.34% | 7,000 |