eXmotion Co., Ltd. 4394
TSE · Japan · Technologiedienstleistungen
¥797,00-30,00 (-3,63 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥797,00 | -3,63 % | ¥821,00 | ¥825,00 | ¥772,00 | 115,20K |
| 2026-10-01 | ¥827,00 | +7,54 % | ¥777,00 | ¥829,00 | ¥757,00 | 186,10K |
| 2026-09-30 | ¥769,00 | +7,10 % | ¥713,00 | ¥769,00 | ¥713,00 | 50,10K |
| 2026-09-29 | ¥718,00 | -0,69 % | ¥726,00 | ¥726,00 | ¥706,00 | 30,70K |
| 2026-09-28 | ¥723,00 | +1,54 % | ¥715,00 | ¥725,00 | ¥710,00 | 24,20K |
| 2026-09-25 | ¥712,00 | +3,04 % | ¥697,00 | ¥720,00 | ¥690,00 | 40,30K |
| 2026-09-24 | ¥691,00 | +0,88 % | ¥692,00 | ¥702,00 | ¥678,00 | 37,20K |
| 2026-09-18 | ¥685,00 | +3,47 % | ¥671,00 | ¥692,00 | ¥661,00 | 29,10K |
| 2026-09-17 | ¥662,00 | +0,30 % | ¥656,00 | ¥688,00 | ¥653,00 | 38,80K |
| 2026-09-16 | ¥660,00 | -2,80 % | ¥677,00 | ¥677,00 | ¥653,00 | 23,20K |
| 2026-09-15 | ¥679,00 | +0,30 % | ¥685,00 | ¥692,00 | ¥668,00 | 50,40K |
| 2026-09-14 | ¥677,00 | +7,46 % | ¥630,00 | ¥680,00 | ¥627,00 | 32,60K |
| 2026-09-11 | ¥630,00 | -6,53 % | ¥670,00 | ¥670,00 | ¥628,00 | 34,40K |
| 2026-09-10 | ¥674,00 | +6,98 % | ¥629,00 | ¥677,00 | ¥620,00 | 40,80K |
| 2026-09-09 | ¥630,00 | +0,16 % | ¥619,00 | ¥645,00 | ¥619,00 | 30,90K |
| 2026-09-08 | ¥629,00 | -5,27 % | ¥658,00 | ¥674,00 | ¥629,00 | 52,90K |
| 2026-09-07 | ¥664,00 | -3,21 % | ¥682,00 | ¥734,00 | ¥664,00 | 160,10K |
| 2026-09-04 | ¥686,00 | -5,64 % | ¥715,00 | ¥762,00 | ¥669,00 | 182,00K |
| 2026-09-03 | ¥727,00 | +11,33 % | ¥661,00 | ¥753,00 | ¥624,00 | 376,30K |
| 2026-09-02 | ¥653,00 | +3,32 % | ¥631,00 | ¥699,00 | ¥610,00 | 88,30K |
| 2026-09-01 | ¥632,00 | -5,95 % | ¥673,00 | ¥674,00 | ¥624,00 | 111,40K |
| 2026-08-31 | ¥672,00 | +5,66 % | ¥636,00 | ¥736,00 | ¥608,00 | 354,00K |
| 2026-08-28 | ¥636,00 | +13,77 % | ¥560,00 | ¥641,00 | ¥557,00 | 153,60K |
| 2026-08-27 | ¥559,00 | 0,00 % | ¥559,00 | ¥559,00 | ¥555,00 | 14,30K |
| 2026-08-26 | ¥559,00 | -0,18 % | ¥559,00 | ¥559,00 | ¥555,00 | 6,50K |
| 2026-08-25 | ¥560,00 | +0,72 % | ¥560,00 | ¥561,00 | ¥557,00 | 7,10K |
| 2026-08-24 | ¥556,00 | 0,00 % | ¥560,00 | ¥560,00 | ¥555,00 | 11,50K |
| 2026-08-21 | ¥556,00 | 0,00 % | ¥556,00 | ¥557,00 | ¥551,00 | 5,10K |
| 2026-08-20 | ¥556,00 | +0,72 % | ¥552,00 | ¥556,00 | ¥552,00 | 1,80K |
| 2026-08-19 | ¥552,00 | +0,36 % | ¥550,00 | ¥555,00 | ¥550,00 | 4,60K |
| 2026-08-18 | ¥550,00 | -0,90 % | ¥552,00 | ¥556,00 | ¥548,00 | 9,50K |
| 2026-08-17 | ¥555,00 | +1,46 % | ¥554,00 | ¥556,00 | ¥550,00 | 6,00K |
| 2026-08-14 | ¥547,00 | -0,55 % | ¥546,00 | ¥551,00 | ¥546,00 | 4,70K |
| 2026-08-13 | ¥550,00 | +0,73 % | ¥550,00 | ¥550,00 | ¥546,00 | 7,00K |
| 2026-08-12 | ¥546,00 | 0,00 % | ¥548,00 | ¥548,00 | ¥542,00 | 7,70K |
| 2026-08-10 | ¥546,00 | +0,92 % | ¥542,00 | ¥546,00 | ¥542,00 | 6,60K |
| 2026-08-07 | ¥541,00 | 0,00 % | ¥544,00 | ¥545,00 | ¥540,00 | 5,10K |
| 2026-08-06 | ¥541,00 | -0,18 % | ¥543,00 | ¥543,00 | ¥541,00 | 3,50K |
| 2026-08-05 | ¥542,00 | 0,00 % | ¥543,00 | ¥545,00 | ¥542,00 | 3,20K |
| 2026-08-04 | ¥542,00 | -0,73 % | ¥542,00 | ¥545,00 | ¥541,00 | 9,50K |
| 2026-08-03 | ¥546,00 | -1,97 % | ¥550,00 | ¥553,00 | ¥546,00 | 19,10K |
| 2026-07-31 | ¥557,00 | +1,64 % | ¥555,00 | ¥558,00 | ¥550,00 | 7,10K |
| 2026-07-30 | ¥548,00 | +1,29 % | ¥544,00 | ¥551,00 | ¥542,00 | 3,90K |
| 2026-07-29 | ¥541,00 | -0,55 % | ¥559,00 | ¥559,00 | ¥540,00 | 11,70K |
| 2026-07-28 | ¥544,00 | -0,55 % | ¥547,00 | ¥550,00 | ¥540,00 | 8,80K |
| 2026-07-27 | ¥547,00 | -0,91 % | ¥558,00 | ¥558,00 | ¥547,00 | 5,70K |
| 2026-07-24 | ¥552,00 | -0,18 % | ¥553,00 | ¥553,00 | ¥545,00 | 10,30K |
| 2026-07-23 | ¥553,00 | -0,36 % | ¥559,00 | ¥559,00 | ¥553,00 | 4,50K |
| 2026-07-22 | ¥555,00 | +0,36 % | ¥555,00 | ¥557,00 | ¥553,00 | 7,10K |
| 2026-07-21 | ¥553,00 | +1,47 % | ¥553,00 | ¥555,00 | ¥547,00 | 7,50K |
| 2026-07-17 | ¥545,00 | -3,20 % | ¥565,00 | ¥568,00 | ¥541,00 | 23,30K |
| 2026-07-16 | ¥563,00 | -0,35 % | ¥569,00 | ¥574,00 | ¥556,00 | 23,90K |
| 2026-07-15 | ¥565,00 | -0,18 % | ¥556,00 | ¥565,00 | ¥551,00 | 20,40K |
| 2026-07-14 | ¥566,00 | +4,62 % | ¥546,00 | ¥572,00 | ¥539,00 | 51,40K |
| 2026-07-13 | ¥541,00 | -0,92 % | ¥547,00 | ¥556,00 | ¥530,00 | 42,10K |
| 2026-07-10 | ¥546,00 | -3,02 % | ¥561,00 | ¥562,00 | ¥500,00 | 195,10K |
| 2026-07-09 | ¥563,00 | -2,60 % | ¥580,00 | ¥581,00 | ¥563,00 | 44,00K |
| 2026-07-08 | ¥578,00 | +3,40 % | ¥561,00 | ¥580,00 | ¥552,00 | 103,20K |
| 2026-07-07 | ¥559,00 | +5,47 % | ¥597,00 | ¥606,00 | ¥531,00 | 547,40K |
| 2026-07-06 | ¥530,00 | +17,78 % | ¥530,00 | ¥530,00 | ¥530,00 | 32,10K |
| 2026-07-03 | ¥450,00 | +4,41 % | ¥435,00 | ¥462,00 | ¥428,00 | 60,00K |
| 2026-07-02 | ¥431,00 | +0,23 % | ¥435,00 | ¥436,00 | ¥423,00 | 15,70K |
| 2026-07-01 | ¥430,00 | +1,18 % | ¥433,00 | ¥435,00 | ¥422,00 | 8,30K |
| 2026-06-30 | ¥425,00 | +2,66 % | ¥422,00 | ¥425,00 | ¥412,00 | 8,30K |
| 2026-06-29 | ¥414,00 | +5,34 % | ¥393,00 | ¥414,00 | ¥393,00 | 9,10K |
| 2026-06-26 | ¥393,00 | +2,08 % | ¥385,00 | ¥393,00 | ¥385,00 | 2,90K |
| 2026-06-25 | ¥385,00 | -0,26 % | ¥385,00 | ¥391,00 | ¥380,00 | 5,80K |
| 2026-06-24 | ¥386,00 | -0,77 % | ¥390,00 | ¥393,00 | ¥379,00 | 4,30K |
| 2026-06-23 | ¥389,00 | +1,83 % | ¥389,00 | ¥389,00 | ¥381,00 | 7,90K |
| 2026-06-22 | ¥382,00 | -0,78 % | ¥386,00 | ¥386,00 | ¥380,00 | 5,80K |
| 2026-06-19 | ¥385,00 | -1,28 % | ¥390,00 | ¥390,00 | ¥379,00 | 5,70K |
| 2026-06-18 | ¥390,00 | -1,76 % | ¥397,00 | ¥397,00 | ¥389,00 | 3,10K |
| 2026-06-17 | ¥397,00 | +0,51 % | ¥388,00 | ¥399,00 | ¥387,00 | 4,40K |
| 2026-06-16 | ¥395,00 | -1,74 % | ¥410,00 | ¥410,00 | ¥393,00 | 4,80K |
| 2026-06-15 | ¥402,00 | +1,26 % | ¥400,00 | ¥404,00 | ¥400,00 | 1,20K |
| 2026-06-12 | ¥397,00 | +1,02 % | ¥400,00 | ¥400,00 | ¥392,00 | 3,60K |
| 2026-06-11 | ¥393,00 | +2,34 % | ¥388,00 | ¥393,00 | ¥384,00 | 2,40K |
| 2026-06-10 | ¥384,00 | -1,79 % | ¥398,00 | ¥398,00 | ¥378,00 | 11,20K |
| 2026-06-09 | ¥391,00 | +1,03 % | ¥393,00 | ¥394,00 | ¥388,00 | 6,10K |
| 2026-06-08 | ¥387,00 | -2,27 % | ¥393,00 | ¥400,00 | ¥384,00 | 10,80K |
| 2026-06-05 | ¥396,00 | 0,00 % | ¥393,00 | ¥399,00 | ¥393,00 | 1,20K |
| 2026-06-04 | ¥396,00 | -1,49 % | ¥402,00 | ¥402,00 | ¥386,00 | 4,00K |
| 2026-06-03 | ¥402,00 | +2,03 % | ¥392,00 | ¥402,00 | ¥392,00 | 2,40K |
| 2026-06-02 | ¥394,00 | -4,37 % | ¥410,00 | ¥410,00 | ¥391,00 | 14,50K |
| 2026-06-01 | ¥412,00 | -0,48 % | ¥416,00 | ¥416,00 | ¥405,00 | 7,00K |
| 2026-05-29 | ¥414,00 | -0,48 % | ¥418,00 | ¥440,00 | ¥410,00 | 11,20K |
| 2026-05-28 | ¥416,00 | -4,48 % | ¥430,00 | ¥458,00 | ¥410,00 | 15,10K |
| 2026-05-27 | ¥435,50 | +0,11 % | ¥435,00 | ¥437,50 | ¥434,00 | 6,40K |
| 2026-05-26 | ¥435,00 | +0,81 % | ¥433,00 | ¥437,00 | ¥432,50 | 4,20K |
| 2026-05-25 | ¥431,50 | +0,58 % | ¥430,00 | ¥439,00 | ¥430,00 | 10,20K |