eXmotion Co., Ltd. 4394
TSE · Japan · Technology Services
¥827.00+58.00 (+7.54%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥429.00 | -0.12% | ¥427.50 | ¥431.50 | ¥427.50 | 3.80K |