eXmotion Co., Ltd. (TYO:4394)
Japan
· Delayed Price · Currency is JPY 784.00
+4.00 (0.51%)
Mar 11, 2026, 3:30 PM JST
eXmotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | - | 0.51% | 100 |
| Mar 10, 2026 | 770.00 | 780.00 | 770.00 | 780.00 | 780.00 | 0.26% | 400 |
| Mar 9, 2026 | 780.00 | 780.00 | 769.00 | 778.00 | 778.00 | -0.26% | 3,100 |
| Mar 6, 2026 | 777.00 | 792.00 | 777.00 | 780.00 | 780.00 | 0.39% | 1,200 |
| Mar 5, 2026 | 784.00 | 784.00 | 776.00 | 777.00 | 777.00 | -0.13% | 300 |
| Mar 4, 2026 | 772.00 | 780.00 | 759.00 | 778.00 | 778.00 | 0.26% | 2,900 |
| Mar 3, 2026 | 775.00 | 780.00 | 775.00 | 776.00 | 776.00 | -1.15% | 1,400 |
| Mar 2, 2026 | 788.00 | 788.00 | 784.00 | 785.00 | 785.00 | -0.51% | 2,100 |
| Feb 27, 2026 | 777.00 | 790.00 | 777.00 | 789.00 | 789.00 | 1.28% | 3,600 |
| Feb 26, 2026 | 776.00 | 779.00 | 774.00 | 779.00 | 779.00 | 0.26% | 1,500 |
| Feb 25, 2026 | 771.00 | 777.00 | 770.00 | 777.00 | 777.00 | 1.30% | 1,200 |
| Feb 24, 2026 | 768.00 | 769.00 | 766.00 | 767.00 | 767.00 | -1.54% | 3,000 |
| Feb 20, 2026 | 775.00 | 780.00 | 775.00 | 779.00 | 779.00 | - | 800 |
| Feb 19, 2026 | 775.00 | 779.00 | 770.00 | 779.00 | 779.00 | -0.13% | 1,400 |
| Feb 18, 2026 | 762.00 | 780.00 | 762.00 | 780.00 | 780.00 | 2.63% | 2,800 |
| Feb 17, 2026 | 771.00 | 771.00 | 756.00 | 760.00 | 760.00 | -1.68% | 11,900 |
| Feb 16, 2026 | 787.00 | 787.00 | 773.00 | 773.00 | 773.00 | -0.77% | 2,000 |
| Feb 13, 2026 | 785.00 | 785.00 | 779.00 | 779.00 | 779.00 | -0.76% | 600 |
| Feb 12, 2026 | 798.00 | 798.00 | 781.00 | 785.00 | 785.00 | -1.75% | 3,500 |
| Feb 10, 2026 | 788.00 | 799.00 | 788.00 | 799.00 | 799.00 | 1.27% | 5,900 |
| Feb 9, 2026 | 780.00 | 791.00 | 779.00 | 789.00 | 789.00 | 1.28% | 3,800 |
| Feb 6, 2026 | 779.00 | 779.00 | 775.00 | 779.00 | 779.00 | -0.89% | 1,300 |
| Feb 5, 2026 | 790.00 | 790.00 | 774.00 | 786.00 | 786.00 | -0.13% | 2,100 |
| Feb 4, 2026 | 785.00 | 787.00 | 785.00 | 787.00 | 787.00 | - | 1,900 |
| Feb 3, 2026 | 796.00 | 796.00 | 787.00 | 787.00 | 787.00 | -1.25% | 2,100 |
| Feb 2, 2026 | 785.00 | 800.00 | 785.00 | 797.00 | 797.00 | 2.05% | 7,300 |
| Jan 30, 2026 | 773.00 | 785.00 | 766.00 | 781.00 | 781.00 | 1.83% | 3,100 |
| Jan 29, 2026 | 771.00 | 773.00 | 766.00 | 767.00 | 767.00 | -0.52% | 3,400 |
| Jan 28, 2026 | 782.00 | 782.00 | 769.00 | 771.00 | 771.00 | -1.41% | 2,000 |
| Jan 27, 2026 | 780.00 | 789.00 | 778.00 | 782.00 | 782.00 | 0.26% | 3,000 |
| Jan 26, 2026 | 787.00 | 792.00 | 780.00 | 780.00 | 780.00 | -2.01% | 6,200 |
| Jan 23, 2026 | 790.00 | 800.00 | 790.00 | 796.00 | 796.00 | 0.76% | 3,500 |
| Jan 22, 2026 | 786.00 | 790.00 | 784.00 | 790.00 | 790.00 | 0.51% | 1,000 |
| Jan 21, 2026 | 796.00 | 796.00 | 781.00 | 786.00 | 786.00 | -0.63% | 5,100 |
| Jan 20, 2026 | 771.00 | 795.00 | 769.00 | 791.00 | 791.00 | 2.59% | 7,200 |
| Jan 19, 2026 | 769.00 | 771.00 | 767.00 | 771.00 | 771.00 | -0.26% | 3,900 |
| Jan 16, 2026 | 777.00 | 777.00 | 758.00 | 773.00 | 773.00 | -0.77% | 14,500 |
| Jan 15, 2026 | 785.00 | 785.00 | 779.00 | 779.00 | 779.00 | -0.76% | 8,000 |
| Jan 14, 2026 | 785.00 | 786.00 | 781.00 | 785.00 | 785.00 | - | 2,800 |
| Jan 13, 2026 | 802.00 | 802.00 | 774.00 | 785.00 | 785.00 | -2.97% | 11,600 |
| Jan 9, 2026 | 801.00 | 810.00 | 801.00 | 809.00 | 809.00 | 1.76% | 11,900 |
| Jan 8, 2026 | 795.00 | 800.00 | 786.00 | 795.00 | 795.00 | - | 3,400 |
| Jan 7, 2026 | 786.00 | 807.00 | 774.00 | 795.00 | 795.00 | 1.27% | 12,500 |
| Jan 6, 2026 | 776.00 | 787.00 | 775.00 | 785.00 | 785.00 | 1.03% | 6,500 |
| Jan 5, 2026 | 773.00 | 777.00 | 771.00 | 777.00 | 777.00 | 0.39% | 2,200 |
| Dec 30, 2025 | 764.00 | 774.00 | 764.00 | 774.00 | 774.00 | 0.91% | 2,200 |
| Dec 29, 2025 | 755.00 | 770.00 | 755.00 | 767.00 | 767.00 | -0.13% | 2,600 |
| Dec 26, 2025 | 768.00 | 776.00 | 767.00 | 768.00 | 768.00 | -0.13% | 7,500 |
| Dec 25, 2025 | 744.00 | 769.00 | 742.00 | 769.00 | 769.00 | -0.39% | 10,100 |
| Dec 24, 2025 | 765.00 | 772.00 | 760.00 | 772.00 | 772.00 | 0.13% | 2,800 |
| Dec 23, 2025 | 742.00 | 772.00 | 740.00 | 771.00 | 771.00 | 4.05% | 6,000 |
| Dec 22, 2025 | 738.00 | 742.00 | 737.00 | 741.00 | 741.00 | 0.41% | 8,600 |
| Dec 19, 2025 | 740.00 | 740.00 | 735.00 | 738.00 | 738.00 | 0.54% | 22,400 |
| Dec 18, 2025 | 733.00 | 735.00 | 733.00 | 734.00 | 734.00 | -0.14% | 2,600 |
| Dec 17, 2025 | 744.00 | 744.00 | 735.00 | 735.00 | 735.00 | -1.08% | 22,700 |
| Dec 16, 2025 | 753.00 | 753.00 | 733.00 | 743.00 | 743.00 | 0.68% | 12,300 |
| Dec 15, 2025 | 743.00 | 743.00 | 733.00 | 738.00 | 738.00 | -1.73% | 6,800 |
| Dec 12, 2025 | 759.00 | 760.00 | 750.00 | 751.00 | 751.00 | -1.05% | 4,800 |
| Dec 11, 2025 | 772.00 | 779.00 | 756.00 | 759.00 | 759.00 | 0.26% | 16,900 |
| Dec 10, 2025 | 758.00 | 758.00 | 757.00 | 757.00 | 757.00 | -0.13% | 1,200 |
| Dec 9, 2025 | 759.00 | 761.00 | 757.00 | 758.00 | 758.00 | - | 1,000 |
| Dec 8, 2025 | 760.00 | 769.00 | 756.00 | 758.00 | 758.00 | -0.39% | 3,900 |
| Dec 5, 2025 | 763.00 | 763.00 | 761.00 | 761.00 | 761.00 | -0.52% | 1,400 |
| Dec 4, 2025 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | -0.39% | 400 |
| Dec 3, 2025 | 768.00 | 769.00 | 764.00 | 768.00 | 768.00 | - | 2,700 |
| Dec 2, 2025 | 774.00 | 775.00 | 764.00 | 768.00 | 768.00 | -0.78% | 2,800 |
| Dec 1, 2025 | 775.00 | 778.00 | 773.00 | 774.00 | 774.00 | 0.65% | 3,200 |
| Nov 28, 2025 | 771.00 | 777.00 | 769.00 | 769.00 | 769.00 | 0.26% | 3,000 |
| Nov 27, 2025 | 771.00 | 775.00 | 767.00 | 767.00 | 767.00 | -2.29% | 6,000 |
| Nov 26, 2025 | 780.00 | 785.00 | 778.00 | 785.00 | 764.87 | 1.16% | 3,100 |
| Nov 25, 2025 | 786.00 | 786.00 | 768.00 | 776.00 | 756.10 | -1.27% | 14,400 |
| Nov 21, 2025 | 789.00 | 789.00 | 780.00 | 786.00 | 765.85 | -0.38% | 3,900 |
| Nov 20, 2025 | 791.00 | 792.00 | 789.00 | 789.00 | 768.77 | -0.50% | 1,000 |
| Nov 19, 2025 | 790.00 | 793.00 | 789.00 | 793.00 | 772.67 | 0.13% | 1,300 |
| Nov 18, 2025 | 790.00 | 794.00 | 787.00 | 792.00 | 771.69 | 0.38% | 2,100 |
| Nov 17, 2025 | 805.00 | 805.00 | 780.00 | 789.00 | 768.77 | -1.38% | 18,700 |
| Nov 14, 2025 | 797.00 | 800.00 | 795.00 | 800.00 | 779.49 | 0.63% | 1,000 |
| Nov 13, 2025 | 796.00 | 799.00 | 794.00 | 795.00 | 774.62 | -0.63% | 3,000 |
| Nov 12, 2025 | 807.00 | 807.00 | 789.00 | 800.00 | 779.49 | -0.87% | 6,200 |
| Nov 11, 2025 | 801.00 | 807.00 | 794.00 | 807.00 | 786.31 | 1.00% | 5,000 |
| Nov 10, 2025 | 808.00 | 808.00 | 795.00 | 799.00 | 778.51 | -1.11% | 8,700 |
| Nov 7, 2025 | 808.00 | 808.00 | 808.00 | 808.00 | 787.28 | 0.37% | 100 |
| Nov 6, 2025 | 811.00 | 818.00 | 805.00 | 805.00 | 784.36 | -0.74% | 7,500 |
| Nov 5, 2025 | 816.00 | 818.00 | 811.00 | 811.00 | 790.21 | -0.12% | 1,400 |
| Nov 4, 2025 | 818.00 | 818.00 | 812.00 | 812.00 | 791.18 | - | 3,300 |
| Oct 31, 2025 | 811.00 | 812.00 | 811.00 | 812.00 | 791.18 | 0.25% | 900 |
| Oct 30, 2025 | 810.00 | 819.00 | 810.00 | 810.00 | 789.23 | - | 1,400 |
| Oct 29, 2025 | 810.00 | 810.00 | 807.00 | 810.00 | 789.23 | 0.25% | 800 |
| Oct 28, 2025 | 808.00 | 808.00 | 806.00 | 808.00 | 787.28 | - | 1,600 |
| Oct 27, 2025 | 810.00 | 810.00 | 806.00 | 808.00 | 787.28 | - | 2,800 |
| Oct 24, 2025 | 808.00 | 811.00 | 808.00 | 808.00 | 787.28 | -0.25% | 2,900 |
| Oct 23, 2025 | 810.00 | 813.00 | 807.00 | 810.00 | 789.23 | 0.12% | 2,400 |
| Oct 22, 2025 | 808.00 | 810.00 | 807.00 | 809.00 | 788.26 | 0.25% | 3,400 |
| Oct 21, 2025 | 808.00 | 808.00 | 806.00 | 807.00 | 786.31 | 0.12% | 600 |
| Oct 20, 2025 | 805.00 | 813.00 | 805.00 | 806.00 | 785.33 | 0.37% | 2,400 |
| Oct 17, 2025 | 803.00 | 812.00 | 803.00 | 803.00 | 782.41 | - | 1,100 |
| Oct 16, 2025 | 802.00 | 812.00 | 802.00 | 803.00 | 782.41 | -0.99% | 900 |
| Oct 15, 2025 | 798.00 | 811.00 | 798.00 | 811.00 | 790.21 | 1.38% | 800 |
| Oct 14, 2025 | 816.00 | 817.00 | 790.00 | 800.00 | 779.49 | -2.44% | 8,800 |
| Oct 10, 2025 | 817.00 | 823.00 | 816.00 | 820.00 | 798.97 | 0.49% | 1,600 |