eMnet Japan.co.ltd. (TYO:7036)
Japan
· Delayed Price · Currency is JPY 817.00
-34.00 (-4.00%)
Mar 10, 2026, 3:30 PM JST
eMnet Japan.co.ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 851.00 | 851.00 | 810.00 | 817.00 | 817.00 | -4.00% | 6,200 |
| Mar 9, 2026 | 845.00 | 851.00 | 828.00 | 851.00 | 851.00 | 0.12% | 1,000 |
| Mar 6, 2026 | 813.00 | 850.00 | 813.00 | 850.00 | 850.00 | 4.55% | 2,900 |
| Mar 5, 2026 | 816.00 | 820.00 | 806.00 | 813.00 | 813.00 | 0.99% | 1,300 |
| Mar 4, 2026 | 850.00 | 850.00 | 800.00 | 805.00 | 805.00 | -5.29% | 6,700 |
| Mar 3, 2026 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | -3.41% | 4,400 |
| Mar 2, 2026 | 877.00 | 880.00 | 863.00 | 880.00 | 880.00 | - | 1,400 |
| Feb 27, 2026 | 877.00 | 883.00 | 875.00 | 880.00 | 880.00 | -0.11% | 1,900 |
| Feb 26, 2026 | 870.00 | 881.00 | 870.00 | 881.00 | 881.00 | -0.11% | 500 |
| Feb 25, 2026 | 883.00 | 884.00 | 880.00 | 882.00 | 882.00 | -0.11% | 1,200 |
| Feb 24, 2026 | 891.00 | 891.00 | 865.00 | 883.00 | 883.00 | -0.34% | 4,700 |
| Feb 20, 2026 | 886.00 | 886.00 | 880.00 | 886.00 | 886.00 | - | 900 |
| Feb 19, 2026 | 882.00 | 886.00 | 882.00 | 886.00 | 886.00 | 0.45% | 1,200 |
| Feb 18, 2026 | 880.00 | 882.00 | 877.00 | 882.00 | 882.00 | -0.23% | 8,900 |
| Feb 17, 2026 | 890.00 | 890.00 | 879.00 | 884.00 | 884.00 | -0.67% | 6,700 |
| Feb 16, 2026 | 902.00 | 902.00 | 890.00 | 890.00 | 890.00 | -0.56% | 2,300 |
| Feb 13, 2026 | 902.00 | 902.00 | 894.00 | 895.00 | 895.00 | -1.10% | 1,200 |
| Feb 12, 2026 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.98% | 3,600 |
| Feb 10, 2026 | 919.00 | 920.00 | 910.00 | 914.00 | 914.00 | 0.44% | 2,500 |
| Feb 9, 2026 | 912.00 | 914.00 | 910.00 | 910.00 | 910.00 | -0.98% | 2,200 |
| Feb 6, 2026 | 920.00 | 920.00 | 910.00 | 919.00 | 919.00 | -0.43% | 1,400 |
| Feb 5, 2026 | 919.00 | 925.00 | 918.00 | 923.00 | 923.00 | -0.11% | 2,600 |
| Feb 4, 2026 | 917.00 | 924.00 | 915.00 | 924.00 | 924.00 | 0.11% | 2,600 |
| Feb 3, 2026 | 910.00 | 923.00 | 906.00 | 923.00 | 923.00 | 1.10% | 5,300 |
| Feb 2, 2026 | 910.00 | 913.00 | 910.00 | 913.00 | 913.00 | -0.65% | 600 |
| Jan 30, 2026 | 910.00 | 919.00 | 905.00 | 919.00 | 919.00 | 0.44% | 2,600 |
| Jan 29, 2026 | 922.00 | 922.00 | 915.00 | 915.00 | 915.00 | -0.65% | 1,900 |
| Jan 28, 2026 | 935.00 | 935.00 | 921.00 | 921.00 | 921.00 | -2.23% | 5,000 |
| Jan 27, 2026 | 947.00 | 947.00 | 938.00 | 942.00 | 942.00 | -0.42% | 2,400 |
| Jan 26, 2026 | 945.00 | 960.00 | 943.00 | 946.00 | 946.00 | 0.11% | 2,500 |
| Jan 23, 2026 | 934.00 | 945.00 | 932.00 | 945.00 | 945.00 | 1.18% | 2,100 |
| Jan 22, 2026 | 936.00 | 936.00 | 925.00 | 934.00 | 934.00 | -0.21% | 2,100 |
| Jan 21, 2026 | 928.00 | 936.00 | 928.00 | 936.00 | 936.00 | 0.86% | 1,900 |
| Jan 20, 2026 | 927.00 | 958.00 | 927.00 | 928.00 | 928.00 | 0.11% | 3,000 |
| Jan 19, 2026 | 921.00 | 927.00 | 911.00 | 927.00 | 927.00 | 0.65% | 7,100 |
| Jan 16, 2026 | 970.00 | 970.00 | 921.00 | 921.00 | 921.00 | -6.02% | 41,100 |
| Jan 15, 2026 | 968.00 | 988.00 | 959.00 | 980.00 | 980.00 | 1.24% | 9,800 |
| Jan 14, 2026 | 989.00 | 989.00 | 951.00 | 968.00 | 968.00 | -2.12% | 36,100 |
| Jan 13, 2026 | 1,177.00 | 1,177.00 | 931.00 | 989.00 | 989.00 | -15.97% | 236,100 |
| Jan 9, 2026 | 1,178.00 | 1,178.00 | 1,132.00 | 1,177.00 | 1,177.00 | -0.17% | 5,800 |
| Jan 8, 2026 | 1,158.00 | 1,190.00 | 1,144.00 | 1,179.00 | 1,179.00 | 1.81% | 6,200 |
| Jan 7, 2026 | 1,140.00 | 1,159.00 | 1,124.00 | 1,158.00 | 1,158.00 | 0.70% | 7,900 |
| Jan 6, 2026 | 1,142.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 900 |
| Jan 5, 2026 | 1,164.00 | 1,165.00 | 1,139.00 | 1,150.00 | 1,150.00 | -1.12% | 5,900 |
| Dec 30, 2025 | 1,044.00 | 1,166.00 | 1,044.00 | 1,163.00 | 1,163.00 | 5.34% | 12,800 |
| Dec 29, 2025 | 1,186.00 | 1,235.00 | 1,102.00 | 1,104.00 | 1,104.00 | -3.24% | 4,600 |
| Dec 26, 2025 | 1,157.00 | 1,157.00 | 1,131.00 | 1,141.00 | 1,126.00 | -0.44% | 106,800 |
| Dec 25, 2025 | 1,151.00 | 1,151.00 | 1,133.00 | 1,146.00 | 1,130.93 | -1.21% | 2,700 |
| Dec 24, 2025 | 1,159.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,144.75 | 0.17% | 6,300 |
| Dec 23, 2025 | 1,150.00 | 1,158.00 | 1,142.00 | 1,158.00 | 1,142.78 | 0.70% | 6,500 |
| Dec 22, 2025 | 1,155.00 | 1,155.00 | 1,137.00 | 1,150.00 | 1,134.88 | 0.26% | 4,700 |
| Dec 19, 2025 | 1,126.00 | 1,150.00 | 1,126.00 | 1,147.00 | 1,131.92 | 1.15% | 5,700 |
| Dec 18, 2025 | 1,124.00 | 1,134.00 | 1,109.00 | 1,134.00 | 1,119.09 | -0.61% | 7,400 |
| Dec 17, 2025 | 1,081.00 | 1,159.00 | 1,073.00 | 1,141.00 | 1,126.00 | 6.34% | 36,000 |
| Dec 16, 2025 | 1,048.00 | 1,091.00 | 1,024.00 | 1,073.00 | 1,058.89 | 2.39% | 10,400 |
| Dec 15, 2025 | 1,043.00 | 1,069.00 | 1,042.00 | 1,048.00 | 1,034.22 | 0.10% | 6,400 |
| Dec 12, 2025 | 1,060.00 | 1,062.00 | 1,040.00 | 1,047.00 | 1,033.24 | 1.36% | 6,300 |
| Dec 11, 2025 | 1,059.00 | 1,059.00 | 1,013.00 | 1,033.00 | 1,019.42 | -2.55% | 8,100 |
| Dec 10, 2025 | 1,089.00 | 1,089.00 | 1,025.00 | 1,060.00 | 1,046.06 | -2.66% | 23,100 |
| Dec 9, 2025 | 1,105.00 | 1,131.00 | 1,044.00 | 1,089.00 | 1,074.68 | -4.05% | 13,100 |
| Dec 8, 2025 | 1,098.00 | 1,190.00 | 1,068.00 | 1,135.00 | 1,120.08 | 7.28% | 38,500 |
| Dec 5, 2025 | 1,003.00 | 1,065.00 | 996.00 | 1,058.00 | 1,044.09 | 4.44% | 11,900 |
| Dec 4, 2025 | 974.00 | 1,020.00 | 974.00 | 1,013.00 | 999.68 | 2.43% | 10,700 |
| Dec 3, 2025 | 965.00 | 1,015.00 | 965.00 | 989.00 | 976.00 | 0.92% | 10,200 |
| Dec 2, 2025 | 965.00 | 996.00 | 965.00 | 980.00 | 967.12 | 1.03% | 5,000 |
| Dec 1, 2025 | 947.00 | 984.00 | 947.00 | 970.00 | 957.25 | 2.75% | 16,900 |
| Nov 28, 2025 | 936.00 | 951.00 | 936.00 | 944.00 | 931.59 | 0.53% | 1,700 |
| Nov 27, 2025 | 911.00 | 940.00 | 911.00 | 939.00 | 926.66 | 3.07% | 5,300 |
| Nov 26, 2025 | 900.00 | 940.00 | 900.00 | 911.00 | 899.02 | 1.45% | 1,600 |
| Nov 25, 2025 | 914.00 | 950.00 | 895.00 | 898.00 | 886.19 | -3.34% | 4,700 |
| Nov 21, 2025 | 903.00 | 941.00 | 876.00 | 929.00 | 916.79 | 2.88% | 4,300 |
| Nov 20, 2025 | 925.00 | 925.00 | 903.00 | 903.00 | 891.13 | -0.77% | 300 |
| Nov 19, 2025 | 919.00 | 946.00 | 902.00 | 910.00 | 898.04 | -2.57% | 4,300 |
| Nov 18, 2025 | 874.00 | 934.00 | 874.00 | 934.00 | 921.72 | 3.78% | 7,800 |
| Nov 17, 2025 | 919.00 | 920.00 | 900.00 | 900.00 | 888.17 | -3.64% | 7,300 |
| Nov 14, 2025 | 959.00 | 959.00 | 934.00 | 934.00 | 921.72 | -2.40% | 700 |
| Nov 13, 2025 | 983.00 | 1,000.00 | 956.00 | 957.00 | 944.42 | -4.11% | 13,400 |
| Nov 12, 2025 | 978.00 | 998.00 | 951.00 | 998.00 | 984.88 | 2.99% | 10,600 |
| Nov 11, 2025 | 969.00 | 980.00 | 947.00 | 969.00 | 956.26 | 1.57% | 12,000 |
| Nov 10, 2025 | 944.00 | 954.00 | 925.00 | 954.00 | 941.46 | 2.36% | 8,100 |
| Nov 7, 2025 | 922.00 | 935.00 | 912.00 | 932.00 | 919.75 | -0.53% | 2,500 |
| Nov 6, 2025 | 916.00 | 944.00 | 916.00 | 937.00 | 924.68 | 2.29% | 3,900 |
| Nov 5, 2025 | 920.00 | 938.00 | 905.00 | 916.00 | 903.96 | -0.33% | 5,300 |
| Nov 4, 2025 | 890.00 | 924.00 | 890.00 | 919.00 | 906.92 | 2.45% | 5,500 |
| Oct 31, 2025 | 905.00 | 930.00 | 884.00 | 897.00 | 885.21 | 0.79% | 8,500 |
| Oct 30, 2025 | 867.00 | 920.00 | 866.00 | 890.00 | 878.30 | 2.30% | 7,000 |
| Oct 29, 2025 | 918.00 | 918.00 | 870.00 | 870.00 | 858.56 | -3.65% | 8,300 |
| Oct 28, 2025 | 912.00 | 914.00 | 903.00 | 903.00 | 891.13 | -0.99% | 11,800 |
| Oct 27, 2025 | 940.00 | 940.00 | 906.00 | 912.00 | 900.01 | -2.56% | 9,800 |
| Oct 24, 2025 | 945.00 | 948.00 | 907.00 | 936.00 | 923.70 | 0.65% | 11,200 |
| Oct 23, 2025 | 891.00 | 975.00 | 891.00 | 930.00 | 917.77 | 4.38% | 23,100 |
| Oct 22, 2025 | 895.00 | 903.00 | 891.00 | 891.00 | 879.29 | -0.45% | 2,800 |
| Oct 21, 2025 | 884.00 | 910.00 | 880.00 | 895.00 | 883.23 | 1.24% | 7,000 |
| Oct 20, 2025 | 899.00 | 900.00 | 860.00 | 884.00 | 872.38 | -2.00% | 10,100 |
| Oct 17, 2025 | 949.00 | 949.00 | 899.00 | 902.00 | 890.14 | -5.45% | 20,800 |
| Oct 16, 2025 | 955.00 | 975.00 | 932.00 | 954.00 | 941.46 | -0.10% | 25,700 |
| Oct 15, 2025 | 1,145.00 | 1,270.00 | 955.00 | 955.00 | 942.45 | -16.81% | 172,400 |
| Oct 14, 2025 | 978.00 | 1,148.00 | 971.00 | 1,148.00 | 1,132.91 | 15.03% | 37,400 |
| Oct 10, 2025 | 1,005.00 | 1,005.00 | 995.00 | 998.00 | 984.88 | -0.10% | 2,400 |
| Oct 9, 2025 | 999.00 | 1,000.00 | 998.00 | 999.00 | 985.87 | -0.10% | 4,100 |