Emimen Co., Ltd. (TYO:9237)
Japan · Delayed Price · Currency is JPY 542.00
+8.00 (1.50%)
Jun 3, 2026, 3:30 PM JST
Emimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 542.00 | 544.00 | 541.00 | 544.00 | - | 1.87% | 19,100 |
| Jun 2, 2026 | 524.00 | 550.00 | 521.00 | 534.00 | 534.00 | 1.33% | 18,600 |
| Jun 1, 2026 | 542.00 | 548.00 | 520.00 | 527.00 | 527.00 | -4.53% | 69,400 |
| May 29, 2026 | 581.00 | 587.00 | 552.00 | 552.00 | 552.00 | -4.99% | 27,300 |
| May 28, 2026 | 582.00 | 590.00 | 576.00 | 581.00 | 581.00 | 0.17% | 8,500 |
| May 27, 2026 | 588.00 | 589.00 | 571.00 | 580.00 | 580.00 | -1.02% | 9,800 |
| May 26, 2026 | 576.00 | 592.00 | 562.00 | 586.00 | 586.00 | 2.09% | 24,600 |
| May 25, 2026 | 604.00 | 604.00 | 562.00 | 574.00 | 574.00 | -5.44% | 69,300 |
| May 22, 2026 | 613.00 | 619.00 | 598.00 | 607.00 | 607.00 | -1.62% | 46,200 |
| May 21, 2026 | 641.00 | 642.00 | 616.00 | 617.00 | 617.00 | -4.49% | 48,300 |
| May 20, 2026 | 671.00 | 671.00 | 636.00 | 646.00 | 646.00 | -3.73% | 33,500 |
| May 19, 2026 | 679.00 | 696.00 | 665.00 | 671.00 | 671.00 | 0.30% | 41,600 |
| May 18, 2026 | 681.00 | 683.00 | 662.00 | 669.00 | 669.00 | -1.76% | 29,300 |
| May 15, 2026 | 699.00 | 701.00 | 681.00 | 681.00 | 681.00 | -2.58% | 30,000 |
| May 14, 2026 | 711.00 | 715.00 | 698.00 | 699.00 | 699.00 | -1.69% | 38,900 |
| May 13, 2026 | 710.00 | 730.00 | 710.00 | 711.00 | 711.00 | 0.14% | 8,400 |
| May 12, 2026 | 752.00 | 752.00 | 710.00 | 710.00 | 710.00 | -4.05% | 19,600 |
| May 11, 2026 | 740.00 | 750.00 | 733.00 | 740.00 | 740.00 | -0.67% | 23,600 |
| May 8, 2026 | 708.00 | 764.00 | 698.00 | 745.00 | 745.00 | 5.23% | 30,000 |
| May 7, 2026 | 711.00 | 721.00 | 695.00 | 708.00 | 708.00 | -2.48% | 32,700 |
| May 1, 2026 | 683.00 | 742.00 | 683.00 | 726.00 | 726.00 | 6.76% | 45,500 |
| Apr 30, 2026 | 691.00 | 691.00 | 679.00 | 680.00 | 680.00 | -2.02% | 14,600 |
| Apr 28, 2026 | 701.00 | 704.00 | 694.00 | 694.00 | 694.00 | -1.28% | 17,400 |
| Apr 27, 2026 | 706.00 | 716.00 | 703.00 | 703.00 | 703.00 | -0.42% | 34,000 |
| Apr 24, 2026 | 709.00 | 720.00 | 706.00 | 706.00 | 706.00 | 0.14% | 29,800 |
| Apr 23, 2026 | 723.00 | 723.00 | 701.00 | 705.00 | 705.00 | -2.76% | 27,200 |
| Apr 22, 2026 | 741.00 | 746.00 | 723.00 | 725.00 | 725.00 | -3.20% | 24,800 |
| Apr 21, 2026 | 762.00 | 763.00 | 747.00 | 749.00 | 749.00 | -1.71% | 15,100 |
| Apr 20, 2026 | 759.00 | 773.00 | 759.00 | 762.00 | 762.00 | 0.40% | 25,900 |
| Apr 17, 2026 | 757.00 | 770.00 | 754.00 | 759.00 | 759.00 | 1.34% | 24,300 |
| Apr 16, 2026 | 748.00 | 764.00 | 748.00 | 749.00 | 749.00 | - | 20,500 |
| Apr 15, 2026 | 748.00 | 766.00 | 747.00 | 749.00 | 749.00 | 0.94% | 38,900 |
| Apr 14, 2026 | 758.00 | 758.00 | 730.00 | 742.00 | 742.00 | -0.67% | 21,900 |
| Apr 13, 2026 | 743.00 | 759.00 | 742.00 | 747.00 | 747.00 | -0.80% | 40,000 |
| Apr 10, 2026 | 771.00 | 771.00 | 744.00 | 753.00 | 753.00 | -0.40% | 28,900 |
| Apr 9, 2026 | 755.00 | 776.00 | 755.00 | 756.00 | 756.00 | 0.13% | 39,500 |
| Apr 8, 2026 | 743.00 | 757.00 | 742.00 | 755.00 | 755.00 | 2.03% | 28,700 |
| Apr 7, 2026 | 743.00 | 754.00 | 739.00 | 740.00 | 740.00 | -0.80% | 16,000 |
| Apr 6, 2026 | 743.00 | 750.00 | 738.00 | 746.00 | 746.00 | -0.80% | 11,200 |
| Apr 3, 2026 | 742.00 | 755.00 | 742.00 | 752.00 | 752.00 | 1.35% | 5,500 |
| Apr 2, 2026 | 757.00 | 760.00 | 739.00 | 742.00 | 742.00 | -1.33% | 23,200 |
| Apr 1, 2026 | 734.00 | 759.00 | 734.00 | 752.00 | 752.00 | 4.44% | 15,900 |
| Mar 31, 2026 | 735.00 | 742.00 | 720.00 | 720.00 | 720.00 | -2.57% | 15,000 |
| Mar 30, 2026 | 730.00 | 748.00 | 730.00 | 739.00 | 739.00 | -1.86% | 25,000 |
| Mar 27, 2026 | 741.00 | 756.00 | 741.00 | 753.00 | 753.00 | -0.13% | 10,600 |
| Mar 26, 2026 | 762.00 | 762.00 | 745.00 | 754.00 | 754.00 | - | 19,700 |
| Mar 25, 2026 | 745.00 | 761.00 | 742.00 | 754.00 | 754.00 | 1.62% | 26,500 |
| Mar 24, 2026 | 777.00 | 777.00 | 726.00 | 742.00 | 742.00 | -1.07% | 35,900 |
| Mar 23, 2026 | 707.00 | 760.00 | 690.00 | 750.00 | 750.00 | 2.32% | 68,600 |
| Mar 19, 2026 | 741.00 | 754.00 | 690.00 | 733.00 | 733.00 | -4.06% | 210,200 |