Emimen Co., Ltd. (TYO:9237)
Japan · Delayed Price · Currency is JPY 694.00
-9.00 (-1.28%)
Apr 28, 2026, 3:30 PM JST
Emimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 826.00 | 835.00 | 764.00 | 764.00 | 764.00 | -16.41% | 348,900 |
| Mar 17, 2026 | 863.00 | 919.00 | 863.00 | 914.00 | 914.00 | 7.53% | 31,400 |
| Mar 16, 2026 | 847.00 | 862.00 | 840.00 | 850.00 | 850.00 | -1.16% | 12,100 |
| Mar 13, 2026 | 840.00 | 861.00 | 837.00 | 860.00 | 860.00 | 1.65% | 10,200 |
| Mar 12, 2026 | 852.00 | 863.00 | 842.00 | 846.00 | 846.00 | 0.48% | 5,700 |
| Mar 11, 2026 | 854.00 | 868.00 | 832.00 | 842.00 | 842.00 | 0.12% | 15,200 |
| Mar 10, 2026 | 831.00 | 858.00 | 828.00 | 841.00 | 841.00 | 0.36% | 22,000 |
| Mar 9, 2026 | 807.00 | 844.00 | 788.00 | 838.00 | 838.00 | -0.59% | 56,300 |
| Mar 6, 2026 | 828.00 | 857.00 | 828.00 | 843.00 | 843.00 | - | 11,300 |
| Mar 5, 2026 | 845.00 | 855.00 | 824.00 | 843.00 | 843.00 | 3.06% | 34,600 |
| Mar 4, 2026 | 843.00 | 843.00 | 811.00 | 818.00 | 818.00 | -2.97% | 15,500 |
| Mar 3, 2026 | 854.00 | 854.00 | 825.00 | 843.00 | 843.00 | -2.66% | 21,500 |
| Mar 2, 2026 | 879.00 | 879.00 | 845.00 | 866.00 | 866.00 | -2.81% | 29,400 |
| Feb 27, 2026 | 874.00 | 893.00 | 871.00 | 891.00 | 891.00 | 1.14% | 16,400 |
| Feb 26, 2026 | 893.00 | 899.00 | 870.00 | 881.00 | 881.00 | -1.78% | 15,200 |
| Feb 25, 2026 | 889.00 | 908.00 | 872.00 | 897.00 | 897.00 | - | 11,700 |
| Feb 24, 2026 | 910.00 | 914.00 | 889.00 | 897.00 | 897.00 | -1.86% | 13,200 |
| Feb 20, 2026 | 907.00 | 915.00 | 885.00 | 914.00 | 914.00 | -0.44% | 10,400 |
| Feb 19, 2026 | 907.00 | 918.00 | 907.00 | 918.00 | 918.00 | 1.21% | 2,400 |
| Feb 18, 2026 | 916.00 | 925.00 | 885.00 | 907.00 | 907.00 | 0.67% | 16,800 |
| Feb 17, 2026 | 926.00 | 926.00 | 901.00 | 901.00 | 901.00 | -1.10% | 8,400 |
| Feb 16, 2026 | 950.00 | 950.00 | 911.00 | 911.00 | 911.00 | -5.40% | 6,900 |