Emimen Co., Ltd. (TYO:9237)
Japan · Delayed Price · Currency is JPY 821.00
+13.00 (1.61%)
Oct 2, 2026, 9:17 AM JST
Emimen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 829.00 | 830.00 | 808.00 | 808.00 | 808.00 | -2.53% | 7,100 |
| Sep 30, 2026 | 823.00 | 838.00 | 819.00 | 829.00 | 829.00 | 1.84% | 6,300 |
| Sep 29, 2026 | 808.00 | 817.00 | 807.00 | 814.00 | 814.00 | -0.12% | 5,300 |
| Sep 28, 2026 | 816.00 | 824.00 | 813.00 | 815.00 | 815.00 | -0.49% | 7,100 |
| Sep 25, 2026 | 840.00 | 840.00 | 807.00 | 819.00 | 819.00 | -2.73% | 25,000 |
| Sep 24, 2026 | 845.00 | 859.00 | 839.00 | 842.00 | 842.00 | -1.52% | 9,900 |
| Sep 18, 2026 | 840.00 | 859.00 | 839.00 | 855.00 | 855.00 | 1.06% | 8,200 |
| Sep 17, 2026 | 831.00 | 888.00 | 831.00 | 846.00 | 846.00 | - | 51,700 |
| Sep 16, 2026 | 801.00 | 884.00 | 785.00 | 846.00 | 846.00 | 1.81% | 150,200 |
| Sep 15, 2026 | 861.00 | 878.00 | 831.00 | 831.00 | 831.00 | -15.29% | 107,900 |
| Sep 14, 2026 | 999.00 | 1,003.00 | 969.00 | 981.00 | 981.00 | -1.80% | 46,300 |
| Sep 11, 2026 | 979.00 | 1,018.00 | 967.00 | 999.00 | 999.00 | 2.04% | 18,500 |
| Sep 10, 2026 | 985.00 | 996.00 | 967.00 | 979.00 | 979.00 | -0.61% | 10,200 |
| Sep 9, 2026 | 997.00 | 999.00 | 977.00 | 985.00 | 985.00 | -1.30% | 9,900 |
| Sep 8, 2026 | 991.00 | 998.00 | 974.00 | 998.00 | 998.00 | 0.91% | 4,100 |
| Sep 7, 2026 | 1,010.00 | 1,010.00 | 989.00 | 989.00 | 989.00 | -1.20% | 7,800 |
| Sep 4, 2026 | 951.00 | 1,010.00 | 932.00 | 1,001.00 | 1,001.00 | 4.38% | 24,000 |
| Sep 3, 2026 | 954.00 | 965.00 | 952.00 | 959.00 | 959.00 | - | 7,200 |
| Sep 2, 2026 | 990.00 | 994.00 | 938.00 | 959.00 | 959.00 | -3.62% | 12,100 |
| Sep 1, 2026 | 973.00 | 999.00 | 965.00 | 995.00 | 995.00 | 2.26% | 14,300 |
| Aug 31, 2026 | 963.00 | 974.00 | 962.00 | 973.00 | 973.00 | 0.52% | 7,100 |
| Aug 28, 2026 | 956.00 | 969.00 | 955.00 | 968.00 | 968.00 | 0.83% | 6,400 |
| Aug 27, 2026 | 941.00 | 960.00 | 941.00 | 960.00 | 960.00 | 0.63% | 6,300 |
| Aug 26, 2026 | 962.00 | 962.00 | 947.00 | 954.00 | 954.00 | -0.83% | 3,100 |
| Aug 25, 2026 | 967.00 | 975.00 | 935.00 | 962.00 | 962.00 | -0.31% | 15,000 |
| Aug 24, 2026 | 896.00 | 966.00 | 896.00 | 965.00 | 965.00 | 7.34% | 29,400 |
| Aug 21, 2026 | 880.00 | 899.00 | 870.00 | 899.00 | 899.00 | 1.12% | 11,800 |
| Aug 20, 2026 | 831.00 | 890.00 | 831.00 | 889.00 | 889.00 | 7.76% | 19,200 |
| Aug 19, 2026 | 836.00 | 841.00 | 812.00 | 825.00 | 825.00 | -1.79% | 9,600 |
| Aug 18, 2026 | 857.00 | 860.00 | 826.00 | 840.00 | 840.00 | -0.24% | 22,600 |
| Aug 17, 2026 | 831.00 | 847.00 | 794.00 | 842.00 | 842.00 | 0.24% | 22,200 |
| Aug 14, 2026 | 811.00 | 849.00 | 811.00 | 840.00 | 840.00 | 2.69% | 24,300 |
| Aug 13, 2026 | 834.00 | 834.00 | 815.00 | 818.00 | 818.00 | -2.97% | 17,100 |
| Aug 12, 2026 | 861.00 | 862.00 | 843.00 | 843.00 | 843.00 | -2.09% | 22,800 |
| Aug 10, 2026 | 865.00 | 865.00 | 845.00 | 861.00 | 861.00 | 0.12% | 13,200 |
| Aug 7, 2026 | 842.00 | 891.00 | 842.00 | 860.00 | 860.00 | 0.70% | 18,800 |
| Aug 6, 2026 | 853.00 | 857.00 | 823.00 | 854.00 | 854.00 | 0.47% | 11,000 |
| Aug 5, 2026 | 854.00 | 857.00 | 842.00 | 850.00 | 850.00 | -0.47% | 4,500 |
| Aug 4, 2026 | 850.00 | 855.00 | 848.00 | 854.00 | 854.00 | 0.71% | 4,500 |
| Aug 3, 2026 | 812.00 | 848.00 | 812.00 | 848.00 | 848.00 | 0.83% | 6,500 |
| Jul 31, 2026 | 825.00 | 850.00 | 825.00 | 841.00 | 841.00 | 0.12% | 5,700 |
| Jul 30, 2026 | 835.00 | 842.00 | 826.00 | 840.00 | 840.00 | 1.57% | 7,300 |
| Jul 29, 2026 | 839.00 | 850.00 | 825.00 | 827.00 | 827.00 | -0.84% | 13,200 |
| Jul 28, 2026 | 805.00 | 834.00 | 805.00 | 834.00 | 834.00 | 3.60% | 6,500 |
| Jul 27, 2026 | 804.00 | 831.00 | 801.00 | 805.00 | 805.00 | -0.37% | 7,000 |
| Jul 24, 2026 | 805.00 | 808.00 | 786.00 | 808.00 | 808.00 | 0.25% | 8,400 |
| Jul 23, 2026 | 818.00 | 823.00 | 806.00 | 806.00 | 806.00 | -1.47% | 5,300 |
| Jul 22, 2026 | 820.00 | 825.00 | 818.00 | 818.00 | 818.00 | -0.97% | 1,800 |
| Jul 21, 2026 | 812.00 | 826.00 | 811.00 | 826.00 | 826.00 | 1.72% | 2,700 |
| Jul 17, 2026 | 824.00 | 827.00 | 812.00 | 812.00 | 812.00 | -0.85% | 7,900 |