Emimen Co., Ltd. (TYO:9237)
Japan
· Delayed Price · Currency is JPY 694.00
-9.00 (-1.28%)
Apr 28, 2026, 3:30 PM JST
Emimen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 701.00 | 704.00 | 694.00 | 694.00 | 694.00 | -1.28% | 17,400 |
| Apr 27, 2026 | 706.00 | 716.00 | 703.00 | 703.00 | 703.00 | -0.42% | 34,000 |
| Apr 24, 2026 | 709.00 | 720.00 | 706.00 | 706.00 | 706.00 | 0.14% | 29,800 |
| Apr 23, 2026 | 723.00 | 723.00 | 701.00 | 705.00 | 705.00 | -2.76% | 27,200 |
| Apr 22, 2026 | 741.00 | 746.00 | 723.00 | 725.00 | 725.00 | -3.20% | 24,800 |
| Apr 21, 2026 | 762.00 | 763.00 | 747.00 | 749.00 | 749.00 | -1.71% | 15,100 |
| Apr 20, 2026 | 759.00 | 773.00 | 759.00 | 762.00 | 762.00 | 0.40% | 25,900 |
| Apr 17, 2026 | 757.00 | 770.00 | 754.00 | 759.00 | 759.00 | 1.34% | 24,300 |
| Apr 16, 2026 | 748.00 | 764.00 | 748.00 | 749.00 | 749.00 | - | 20,500 |
| Apr 15, 2026 | 748.00 | 766.00 | 747.00 | 749.00 | 749.00 | 0.94% | 38,900 |
| Apr 14, 2026 | 758.00 | 758.00 | 730.00 | 742.00 | 742.00 | -0.67% | 21,900 |
| Apr 13, 2026 | 743.00 | 759.00 | 742.00 | 747.00 | 747.00 | -0.80% | 40,000 |
| Apr 10, 2026 | 771.00 | 771.00 | 744.00 | 753.00 | 753.00 | -0.40% | 28,900 |
| Apr 9, 2026 | 755.00 | 776.00 | 755.00 | 756.00 | 756.00 | 0.13% | 39,500 |
| Apr 8, 2026 | 743.00 | 757.00 | 742.00 | 755.00 | 755.00 | 2.03% | 28,700 |
| Apr 7, 2026 | 743.00 | 754.00 | 739.00 | 740.00 | 740.00 | -0.80% | 16,000 |
| Apr 6, 2026 | 743.00 | 750.00 | 738.00 | 746.00 | 746.00 | -0.80% | 11,200 |
| Apr 3, 2026 | 742.00 | 755.00 | 742.00 | 752.00 | 752.00 | 1.35% | 5,500 |
| Apr 2, 2026 | 757.00 | 760.00 | 739.00 | 742.00 | 742.00 | -1.33% | 23,200 |
| Apr 1, 2026 | 734.00 | 759.00 | 734.00 | 752.00 | 752.00 | 4.44% | 15,900 |
| Mar 31, 2026 | 735.00 | 742.00 | 720.00 | 720.00 | 720.00 | -2.57% | 15,000 |
| Mar 30, 2026 | 730.00 | 748.00 | 730.00 | 739.00 | 739.00 | -1.86% | 25,000 |
| Mar 27, 2026 | 741.00 | 756.00 | 741.00 | 753.00 | 753.00 | -0.13% | 10,600 |
| Mar 26, 2026 | 762.00 | 762.00 | 745.00 | 754.00 | 754.00 | - | 19,700 |
| Mar 25, 2026 | 745.00 | 761.00 | 742.00 | 754.00 | 754.00 | 1.62% | 26,500 |
| Mar 24, 2026 | 777.00 | 777.00 | 726.00 | 742.00 | 742.00 | -1.07% | 35,900 |
| Mar 23, 2026 | 707.00 | 760.00 | 690.00 | 750.00 | 750.00 | 2.32% | 68,600 |
| Mar 19, 2026 | 741.00 | 754.00 | 690.00 | 733.00 | 733.00 | -4.06% | 210,200 |
| Mar 18, 2026 | 826.00 | 835.00 | 764.00 | 764.00 | 764.00 | -16.41% | 348,900 |
| Mar 17, 2026 | 863.00 | 919.00 | 863.00 | 914.00 | 914.00 | 7.53% | 31,400 |
| Mar 16, 2026 | 847.00 | 862.00 | 840.00 | 850.00 | 850.00 | -1.16% | 12,100 |
| Mar 13, 2026 | 840.00 | 861.00 | 837.00 | 860.00 | 860.00 | 1.65% | 10,200 |
| Mar 12, 2026 | 852.00 | 863.00 | 842.00 | 846.00 | 846.00 | 0.48% | 5,700 |
| Mar 11, 2026 | 854.00 | 868.00 | 832.00 | 842.00 | 842.00 | 0.12% | 15,200 |
| Mar 10, 2026 | 831.00 | 858.00 | 828.00 | 841.00 | 841.00 | 0.36% | 22,000 |
| Mar 9, 2026 | 807.00 | 844.00 | 788.00 | 838.00 | 838.00 | -0.59% | 56,300 |
| Mar 6, 2026 | 828.00 | 857.00 | 828.00 | 843.00 | 843.00 | - | 11,300 |
| Mar 5, 2026 | 845.00 | 855.00 | 824.00 | 843.00 | 843.00 | 3.06% | 34,600 |
| Mar 4, 2026 | 843.00 | 843.00 | 811.00 | 818.00 | 818.00 | -2.97% | 15,500 |
| Mar 3, 2026 | 854.00 | 854.00 | 825.00 | 843.00 | 843.00 | -2.66% | 21,500 |
| Mar 2, 2026 | 879.00 | 879.00 | 845.00 | 866.00 | 866.00 | -2.81% | 29,400 |
| Feb 27, 2026 | 874.00 | 893.00 | 871.00 | 891.00 | 891.00 | 1.14% | 16,400 |
| Feb 26, 2026 | 893.00 | 899.00 | 870.00 | 881.00 | 881.00 | -1.78% | 15,200 |
| Feb 25, 2026 | 889.00 | 908.00 | 872.00 | 897.00 | 897.00 | - | 11,700 |
| Feb 24, 2026 | 910.00 | 914.00 | 889.00 | 897.00 | 897.00 | -1.86% | 13,200 |
| Feb 20, 2026 | 907.00 | 915.00 | 885.00 | 914.00 | 914.00 | -0.44% | 10,400 |
| Feb 19, 2026 | 907.00 | 918.00 | 907.00 | 918.00 | 918.00 | 1.21% | 2,400 |
| Feb 18, 2026 | 916.00 | 925.00 | 885.00 | 907.00 | 907.00 | 0.67% | 16,800 |
| Feb 17, 2026 | 926.00 | 926.00 | 901.00 | 901.00 | 901.00 | -1.10% | 8,400 |
| Feb 16, 2026 | 950.00 | 950.00 | 911.00 | 911.00 | 911.00 | -5.40% | 6,900 |
| Feb 13, 2026 | 936.00 | 963.00 | 910.00 | 963.00 | 963.00 | 2.88% | 11,200 |
| Feb 12, 2026 | 968.00 | 970.00 | 936.00 | 936.00 | 936.00 | -1.37% | 10,200 |
| Feb 10, 2026 | 950.00 | 965.00 | 922.00 | 949.00 | 949.00 | -0.11% | 24,600 |
| Feb 9, 2026 | 1,010.00 | 1,015.00 | 933.00 | 950.00 | 950.00 | -5.00% | 33,900 |
| Feb 6, 2026 | 945.00 | 1,010.00 | 941.00 | 1,000.00 | 1,000.00 | 6.38% | 22,200 |
| Feb 5, 2026 | 903.00 | 954.00 | 903.00 | 940.00 | 940.00 | 4.21% | 26,300 |
| Feb 4, 2026 | 876.00 | 932.00 | 875.00 | 902.00 | 902.00 | 2.97% | 30,800 |
| Feb 3, 2026 | 876.00 | 876.00 | 853.00 | 876.00 | 876.00 | - | 12,300 |
| Feb 2, 2026 | 891.00 | 891.00 | 862.00 | 876.00 | 876.00 | 0.57% | 14,400 |
| Jan 30, 2026 | 856.00 | 874.00 | 846.00 | 871.00 | 871.00 | 1.04% | 5,800 |
| Jan 29, 2026 | 831.00 | 862.00 | 823.00 | 862.00 | 862.00 | 2.50% | 12,300 |
| Jan 28, 2026 | 847.00 | 851.00 | 830.00 | 841.00 | 841.00 | -1.75% | 7,500 |
| Jan 27, 2026 | 860.00 | 860.00 | 855.00 | 856.00 | 856.00 | -1.04% | 4,200 |
| Jan 26, 2026 | 875.00 | 875.00 | 861.00 | 865.00 | 865.00 | -1.37% | 4,700 |
| Jan 23, 2026 | 874.00 | 881.00 | 863.00 | 877.00 | 877.00 | 0.11% | 9,900 |
| Jan 22, 2026 | 873.00 | 876.00 | 860.00 | 876.00 | 876.00 | 2.10% | 3,800 |
| Jan 21, 2026 | 873.00 | 873.00 | 858.00 | 858.00 | 858.00 | -2.94% | 9,200 |
| Jan 20, 2026 | 894.00 | 894.00 | 879.00 | 884.00 | 884.00 | -0.23% | 2,500 |
| Jan 19, 2026 | 899.00 | 899.00 | 879.00 | 886.00 | 886.00 | 0.11% | 11,300 |
| Jan 16, 2026 | 893.00 | 893.00 | 874.00 | 885.00 | 885.00 | 0.11% | 4,200 |
| Jan 15, 2026 | 879.00 | 889.00 | 866.00 | 884.00 | 884.00 | 0.45% | 13,800 |
| Jan 14, 2026 | 868.00 | 880.00 | 865.00 | 880.00 | 880.00 | 0.46% | 7,900 |
| Jan 13, 2026 | 890.00 | 898.00 | 872.00 | 876.00 | 876.00 | -0.45% | 10,000 |
| Jan 9, 2026 | 862.00 | 890.00 | 860.00 | 880.00 | 880.00 | 0.80% | 17,100 |
| Jan 8, 2026 | 864.00 | 876.00 | 864.00 | 873.00 | 873.00 | 1.04% | 6,800 |
| Jan 7, 2026 | 869.00 | 870.00 | 851.00 | 864.00 | 864.00 | -0.58% | 13,100 |
| Jan 6, 2026 | 869.00 | 893.00 | 869.00 | 869.00 | 869.00 | 0.35% | 12,100 |
| Jan 5, 2026 | 870.00 | 899.00 | 845.00 | 866.00 | 866.00 | -1.25% | 24,700 |
| Dec 30, 2025 | 890.00 | 890.00 | 856.00 | 877.00 | 877.00 | -1.46% | 34,100 |
| Dec 29, 2025 | 889.00 | 898.00 | 863.00 | 890.00 | 890.00 | 1.25% | 23,400 |
| Dec 26, 2025 | 863.00 | 879.00 | 850.00 | 879.00 | 879.00 | 3.53% | 25,900 |
| Dec 25, 2025 | 833.00 | 858.00 | 825.00 | 849.00 | 849.00 | 2.91% | 54,800 |
| Dec 24, 2025 | 828.00 | 838.00 | 824.00 | 825.00 | 825.00 | -0.60% | 23,400 |
| Dec 23, 2025 | 826.00 | 852.00 | 825.00 | 830.00 | 830.00 | - | 12,800 |
| Dec 22, 2025 | 846.00 | 851.00 | 830.00 | 830.00 | 830.00 | -1.31% | 30,400 |
| Dec 19, 2025 | 823.00 | 850.00 | 814.00 | 841.00 | 841.00 | 3.83% | 34,300 |
| Dec 18, 2025 | 809.00 | 828.00 | 798.00 | 810.00 | 810.00 | -0.12% | 48,000 |
| Dec 17, 2025 | 840.00 | 840.00 | 806.00 | 811.00 | 811.00 | -3.57% | 41,200 |
| Dec 16, 2025 | 884.00 | 884.00 | 832.00 | 841.00 | 841.00 | -4.86% | 58,000 |
| Dec 15, 2025 | 865.00 | 899.00 | 850.00 | 884.00 | 884.00 | -7.43% | 109,900 |
| Dec 12, 2025 | 951.00 | 965.00 | 942.00 | 955.00 | 955.00 | 0.42% | 30,000 |
| Dec 11, 2025 | 986.00 | 986.00 | 950.00 | 951.00 | 951.00 | -2.96% | 17,300 |
| Dec 10, 2025 | 999.00 | 1,021.00 | 950.00 | 980.00 | 980.00 | -1.90% | 51,700 |
| Dec 9, 2025 | 1,025.00 | 1,025.00 | 995.00 | 999.00 | 999.00 | -2.06% | 22,100 |
| Dec 8, 2025 | 1,045.00 | 1,068.00 | 1,020.00 | 1,020.00 | 1,020.00 | -2.95% | 10,500 |
| Dec 5, 2025 | 1,043.00 | 1,077.00 | 1,030.00 | 1,051.00 | 1,051.00 | 1.06% | 18,300 |
| Dec 4, 2025 | 1,052.00 | 1,071.00 | 1,027.00 | 1,040.00 | 1,040.00 | -1.61% | 25,600 |
| Dec 3, 2025 | 1,018.00 | 1,100.00 | 1,016.00 | 1,057.00 | 1,057.00 | 3.02% | 47,600 |
| Dec 2, 2025 | 1,041.00 | 1,041.00 | 1,014.00 | 1,026.00 | 1,026.00 | -1.44% | 20,300 |
| Dec 1, 2025 | 1,042.00 | 1,050.00 | 1,036.00 | 1,041.00 | 1,041.00 | 2.87% | 34,100 |