eXmotion Co., Ltd. (TYO:4394)
Japan
· Delayed Price · Currency is JPY 860.00
+3.00 (0.35%)
Apr 30, 2026, 3:30 PM JST
eXmotion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 861.00 | 863.00 | 852.00 | 860.00 | 860.00 | 0.35% | 3,900 |
| Apr 28, 2026 | 860.00 | 866.00 | 853.00 | 857.00 | 857.00 | -0.35% | 5,900 |
| Apr 27, 2026 | 865.00 | 865.00 | 852.00 | 860.00 | 860.00 | 0.23% | 6,900 |
| Apr 24, 2026 | 852.00 | 866.00 | 852.00 | 858.00 | 858.00 | -0.23% | 2,500 |
| Apr 23, 2026 | 850.00 | 866.00 | 850.00 | 860.00 | 860.00 | 1.18% | 5,400 |
| Apr 22, 2026 | 853.00 | 854.00 | 836.00 | 850.00 | 850.00 | -0.23% | 5,800 |
| Apr 21, 2026 | 852.00 | 853.00 | 843.00 | 852.00 | 852.00 | -0.58% | 4,500 |
| Apr 20, 2026 | 863.00 | 863.00 | 850.00 | 857.00 | 857.00 | 0.59% | 3,300 |
| Apr 17, 2026 | 857.00 | 857.00 | 845.00 | 852.00 | 852.00 | -0.58% | 2,800 |
| Apr 16, 2026 | 863.00 | 863.00 | 850.00 | 857.00 | 857.00 | -0.35% | 1,000 |
| Apr 15, 2026 | 853.00 | 862.00 | 849.00 | 860.00 | 860.00 | 0.35% | 3,000 |
| Apr 14, 2026 | 864.00 | 868.00 | 847.00 | 857.00 | 857.00 | -0.81% | 5,600 |
| Apr 13, 2026 | 855.00 | 870.00 | 850.00 | 864.00 | 864.00 | 1.41% | 18,600 |
| Apr 10, 2026 | 852.00 | 852.00 | 844.00 | 852.00 | 852.00 | 0.83% | 5,200 |
| Apr 9, 2026 | 857.00 | 857.00 | 843.00 | 845.00 | 845.00 | -0.94% | 4,700 |
| Apr 8, 2026 | 850.00 | 857.00 | 840.00 | 853.00 | 853.00 | 1.79% | 20,700 |
| Apr 7, 2026 | 854.00 | 864.00 | 831.00 | 838.00 | 838.00 | -1.76% | 29,400 |
| Apr 6, 2026 | 862.00 | 905.00 | 830.00 | 853.00 | 853.00 | 8.39% | 156,600 |
| Apr 3, 2026 | 770.00 | 788.00 | 770.00 | 787.00 | 787.00 | 1.81% | 10,600 |
| Apr 2, 2026 | 770.00 | 777.00 | 764.00 | 773.00 | 773.00 | 0.39% | 3,300 |
| Apr 1, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0.39% | 200 |
| Mar 31, 2026 | 779.00 | 779.00 | 767.00 | 767.00 | 767.00 | -1.54% | 3,500 |
| Mar 30, 2026 | 763.00 | 779.00 | 762.00 | 779.00 | 779.00 | 1.04% | 4,500 |
| Mar 27, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | -0.13% | 700 |
| Mar 26, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | -0.26% | 700 |
| Mar 25, 2026 | 765.00 | 775.00 | 765.00 | 774.00 | 774.00 | 0.13% | 2,000 |
| Mar 24, 2026 | 771.00 | 773.00 | 771.00 | 773.00 | 773.00 | - | 400 |
| Mar 23, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.39% | 1,800 |
| Mar 19, 2026 | 772.00 | 776.00 | 772.00 | 776.00 | 776.00 | -0.26% | 200 |
| Mar 18, 2026 | 775.00 | 778.00 | 775.00 | 778.00 | 778.00 | -0.13% | 1,400 |
| Mar 17, 2026 | 775.00 | 779.00 | 767.00 | 779.00 | 779.00 | 0.91% | 6,200 |
| Mar 16, 2026 | 767.00 | 772.00 | 766.00 | 772.00 | 772.00 | -0.64% | 2,300 |
| Mar 13, 2026 | 774.00 | 777.00 | 774.00 | 777.00 | 777.00 | -1.52% | 600 |
| Mar 12, 2026 | 782.00 | 789.00 | 774.00 | 789.00 | 789.00 | 0.64% | 2,300 |
| Mar 11, 2026 | 784.00 | 784.00 | 783.00 | 784.00 | 784.00 | 0.51% | 500 |
| 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 |