eMnet Japan.co.ltd. (TYO:7036)
Japan
· Delayed Price · Currency is JPY 770.00
-12.00 (-1.53%)
Apr 30, 2026, 10:21 AM JST
eMnet Japan.co.ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 803.00 | 803.00 | 781.00 | 782.00 | 782.00 | -3.93% | 2,800 |
| Apr 27, 2026 | 875.00 | 875.00 | 803.00 | 814.00 | 814.00 | -7.39% | 13,300 |
| Apr 24, 2026 | 880.00 | 880.00 | 863.00 | 879.00 | 879.00 | -0.11% | 4,300 |
| Apr 23, 2026 | 883.00 | 887.00 | 866.00 | 880.00 | 880.00 | -1.23% | 13,400 |
| Apr 22, 2026 | 968.00 | 968.00 | 890.00 | 891.00 | 891.00 | -7.95% | 35,800 |
| Apr 21, 2026 | 843.00 | 968.00 | 835.00 | 968.00 | 968.00 | 15.24% | 26,300 |
| Apr 20, 2026 | 846.00 | 846.00 | 835.00 | 840.00 | 840.00 | -0.24% | 2,700 |
| Apr 16, 2026 | 830.00 | 843.00 | 830.00 | 842.00 | 842.00 | 1.32% | 800 |
| Apr 15, 2026 | 834.00 | 834.00 | 826.00 | 831.00 | 831.00 | -0.36% | 2,200 |
| Apr 13, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -1.07% | 200 |
| Apr 10, 2026 | 843.00 | 843.00 | 826.00 | 843.00 | 843.00 | 0.36% | 3,600 |
| Apr 9, 2026 | 831.00 | 840.00 | 831.00 | 840.00 | 840.00 | 0.84% | 7,400 |
| Apr 8, 2026 | 824.00 | 834.00 | 821.00 | 833.00 | 833.00 | 1.09% | 1,200 |
| Apr 7, 2026 | 839.00 | 839.00 | 824.00 | 824.00 | 824.00 | -1.67% | 600 |
| Apr 6, 2026 | 840.00 | 840.00 | 828.00 | 838.00 | 838.00 | 0.36% | 2,700 |
| Apr 3, 2026 | 835.00 | 835.00 | 834.00 | 835.00 | 835.00 | - | 600 |
| Apr 2, 2026 | 834.00 | 848.00 | 830.00 | 835.00 | 835.00 | - | 800 |
| Apr 1, 2026 | 827.00 | 847.00 | 827.00 | 835.00 | 835.00 | 1.46% | 1,400 |
| Mar 31, 2026 | 822.00 | 823.00 | 822.00 | 823.00 | 823.00 | 1.73% | 5,900 |
| Mar 30, 2026 | 837.00 | 837.00 | 809.00 | 809.00 | 809.00 | -1.58% | 300 |
| Mar 26, 2026 | 830.00 | 830.00 | 822.00 | 822.00 | 822.00 | -2.38% | 200 |
| Mar 25, 2026 | 843.00 | 843.00 | 831.00 | 842.00 | 842.00 | 0.84% | 400 |
| Mar 24, 2026 | 838.00 | 838.00 | 835.00 | 835.00 | 835.00 | 0.24% | 500 |
| Mar 23, 2026 | 800.00 | 850.00 | 796.00 | 833.00 | 833.00 | 4.13% | 6,000 |
| Mar 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.36% | 400 |
| Mar 18, 2026 | 812.00 | 812.00 | 800.00 | 811.00 | 811.00 | 0.50% | 800 |
| Mar 17, 2026 | 805.00 | 807.00 | 797.00 | 807.00 | 807.00 | 0.25% | 1,100 |
| Mar 16, 2026 | 824.00 | 824.00 | 805.00 | 805.00 | 805.00 | -0.49% | 1,100 |
| Mar 13, 2026 | 818.00 | 818.00 | 799.00 | 809.00 | 809.00 | -2.29% | 3,400 |
| Mar 12, 2026 | 819.00 | 828.00 | 818.00 | 828.00 | 828.00 | 1.10% | 500 |
| Mar 11, 2026 | 827.00 | 830.00 | 813.00 | 819.00 | 819.00 | 0.24% | 7,500 |
| 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 |