Emimen Co., Ltd. (TYO:9237)
Japan · Delayed Price · Currency is JPY 834.00
-16.00 (-1.88%)
Aug 6, 2026, 2:15 PM JST
Emimen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 810.00 | 821.00 | 806.00 | 819.00 | 819.00 | 1.24% | 5,500 |
| Jul 15, 2026 | 815.00 | 815.00 | 806.00 | 809.00 | 809.00 | 0.37% | 1,300 |
| Jul 14, 2026 | 807.00 | 823.00 | 804.00 | 806.00 | 806.00 | 0.75% | 4,500 |
| Jul 13, 2026 | 796.00 | 815.00 | 796.00 | 800.00 | 800.00 | -0.87% | 5,600 |
| Jul 10, 2026 | 798.00 | 830.00 | 797.00 | 807.00 | 807.00 | 2.02% | 12,700 |
| Jul 9, 2026 | 817.00 | 817.00 | 785.00 | 791.00 | 791.00 | -2.22% | 12,200 |
| Jul 8, 2026 | 830.00 | 832.00 | 804.00 | 809.00 | 809.00 | -2.53% | 7,100 |
| Jul 7, 2026 | 817.00 | 830.00 | 811.00 | 830.00 | 830.00 | 1.59% | 7,300 |
| Jul 6, 2026 | 800.00 | 820.00 | 792.00 | 817.00 | 817.00 | 3.68% | 7,300 |
| Jul 3, 2026 | 753.00 | 788.00 | 750.00 | 788.00 | 788.00 | 4.51% | 11,800 |
| Jul 2, 2026 | 774.00 | 777.00 | 742.00 | 754.00 | 754.00 | -3.95% | 17,900 |
| Jul 1, 2026 | 824.00 | 824.00 | 784.00 | 785.00 | 785.00 | -4.73% | 8,800 |
| Jun 30, 2026 | 837.00 | 837.00 | 796.00 | 824.00 | 824.00 | -1.44% | 14,800 |
| Jun 29, 2026 | 822.00 | 888.00 | 819.00 | 836.00 | 836.00 | 1.70% | 20,500 |
| Jun 26, 2026 | 800.00 | 844.00 | 800.00 | 822.00 | 822.00 | 4.71% | 27,600 |
| Jun 25, 2026 | 773.00 | 810.00 | 771.00 | 785.00 | 785.00 | 1.29% | 20,400 |
| Jun 24, 2026 | 780.00 | 795.00 | 760.00 | 775.00 | 775.00 | 1.04% | 24,900 |
| Jun 23, 2026 | 798.00 | 798.00 | 767.00 | 767.00 | 767.00 | -3.88% | 26,000 |
| Jun 22, 2026 | 754.00 | 798.00 | 747.00 | 798.00 | 798.00 | 6.26% | 43,500 |
| Jun 19, 2026 | 718.00 | 777.00 | 715.00 | 751.00 | 751.00 | 0.81% | 38,200 |
| Jun 18, 2026 | 720.00 | 745.00 | 701.00 | 745.00 | 745.00 | -0.67% | 68,400 |
| Jun 17, 2026 | 802.00 | 820.00 | 664.00 | 750.00 | 750.00 | 5.34% | 314,900 |
| Jun 16, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 16.34% | 13,300 |
| Jun 15, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 19.53% | 8,800 |
| Jun 12, 2026 | 530.00 | 530.00 | 512.00 | 512.00 | 512.00 | -2.29% | 13,500 |
| Jun 11, 2026 | 557.00 | 557.00 | 511.00 | 524.00 | 524.00 | -5.92% | 29,600 |
| Jun 10, 2026 | 560.00 | 563.00 | 551.00 | 557.00 | 557.00 | 0.36% | 6,300 |
| Jun 9, 2026 | 556.00 | 564.00 | 548.00 | 555.00 | 555.00 | 1.65% | 9,900 |
| Jun 8, 2026 | 530.00 | 554.00 | 530.00 | 546.00 | 546.00 | - | 12,300 |
| Jun 5, 2026 | 539.00 | 562.00 | 537.00 | 546.00 | 546.00 | 2.82% | 13,300 |
| Jun 4, 2026 | 539.00 | 540.00 | 527.00 | 531.00 | 531.00 | -2.03% | 10,100 |
| Jun 3, 2026 | 542.00 | 555.00 | 541.00 | 542.00 | 542.00 | 1.50% | 11,100 |
| 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 |