Emergency Assistance Japan Co., Ltd. 6063
TSE · Japan · Finance
¥1,001.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,001.00 | +1.62% | ¥994.00 | ¥1,001.00 | ¥990.00 | 700 |
| 2026-09-29 | ¥985.00 | -0.81% | ¥990.00 | ¥990.00 | ¥985.00 | 600 |
| 2026-09-28 | ¥993.00 | -1.49% | ¥1,003.00 | ¥1,003.00 | ¥993.00 | 300 |
| 2026-09-25 | ¥1,008.00 | +0.60% | ¥995.00 | ¥1,008.00 | ¥987.00 | 1.30K |
| 2026-09-24 | ¥1,002.00 | -0.60% | ¥1,009.00 | ¥1,009.00 | ¥985.00 | 3.20K |
| 2026-09-18 | ¥1,008.00 | +0.70% | ¥1,001.00 | ¥1,008.00 | ¥996.00 | 2.30K |
| 2026-09-17 | ¥1,001.00 | 0.00% | ¥980.00 | ¥1,001.00 | ¥980.00 | 800 |
| 2026-09-16 | ¥1,001.00 | -0.60% | ¥980.00 | ¥1,001.00 | ¥980.00 | 600 |
| 2026-09-15 | ¥1,007.00 | +1.21% | ¥1,007.00 | ¥1,007.00 | ¥1,007.00 | 500 |
| 2026-09-14 | ¥995.00 | -0.80% | ¥987.00 | ¥995.00 | ¥987.00 | 300 |
| 2026-09-11 | ¥1,003.00 | -0.10% | ¥980.00 | ¥1,003.00 | ¥980.00 | 1.50K |
| 2026-09-10 | ¥1,004.00 | +0.60% | ¥998.00 | ¥1,004.00 | ¥998.00 | 600 |
| 2026-09-09 | ¥998.00 | +0.40% | ¥993.00 | ¥998.00 | ¥979.00 | 1.80K |
| 2026-09-08 | ¥994.00 | +1.43% | ¥972.00 | ¥996.00 | ¥972.00 | 1.20K |
| 2026-09-07 | ¥980.00 | -1.41% | ¥983.00 | ¥988.00 | ¥967.00 | 3.10K |
| 2026-09-04 | ¥994.00 | -0.30% | ¥997.00 | ¥1,005.00 | ¥994.00 | 1.20K |
| 2026-09-03 | ¥997.00 | +0.91% | ¥989.00 | ¥997.00 | ¥987.00 | 800 |
| 2026-09-02 | ¥988.00 | -1.69% | ¥975.00 | ¥999.00 | ¥975.00 | 2.20K |
| 2026-09-01 | ¥1,005.00 | +1.72% | ¥986.00 | ¥1,005.00 | ¥981.00 | 2.00K |
| 2026-08-31 | ¥988.00 | -1.79% | ¥986.00 | ¥1,009.00 | ¥986.00 | 1.50K |
| 2026-08-28 | ¥1,006.00 | -0.30% | ¥1,001.00 | ¥1,015.00 | ¥973.00 | 4.80K |
| 2026-08-27 | ¥1,009.00 | +1.00% | ¥1,010.00 | ¥1,010.00 | ¥1,009.00 | 600 |
| 2026-08-26 | ¥999.00 | 0.00% | ¥999.00 | ¥999.00 | ¥999.00 | 0 |
| 2026-08-25 | ¥999.00 | -0.10% | ¥986.00 | ¥1,000.00 | ¥981.00 | 3.00K |
| 2026-08-24 | ¥1,000.00 | -0.50% | ¥1,000.00 | ¥1,000.00 | ¥989.00 | 1.70K |
| 2026-08-21 | ¥1,005.00 | -0.50% | ¥1,005.00 | ¥1,005.00 | ¥1,005.00 | 100 |
| 2026-08-20 | ¥1,010.00 | +1.00% | ¥1,010.00 | ¥1,010.00 | ¥1,010.00 | 500 |
| 2026-08-19 | ¥1,000.00 | -0.10% | ¥990.00 | ¥1,025.00 | ¥980.00 | 2.90K |
| 2026-08-18 | ¥1,001.00 | -0.99% | ¥1,000.00 | ¥1,010.00 | ¥989.00 | 1.40K |
| 2026-08-17 | ¥1,011.00 | +2.85% | ¥982.00 | ¥1,011.00 | ¥980.00 | 3.80K |
| 2026-08-14 | ¥983.00 | -4.47% | ¥1,024.00 | ¥1,024.00 | ¥950.00 | 7.10K |
| 2026-08-13 | ¥1,029.00 | +1.38% | ¥1,000.00 | ¥1,083.00 | ¥970.00 | 9.70K |
| 2026-08-12 | ¥1,015.00 | +1.20% | ¥1,013.00 | ¥1,015.00 | ¥970.00 | 4.00K |
| 2026-08-10 | ¥1,003.00 | -1.67% | ¥990.00 | ¥1,018.00 | ¥975.00 | 3.40K |
| 2026-08-07 | ¥1,020.00 | -0.49% | ¥1,023.00 | ¥1,024.00 | ¥980.00 | 4.60K |
| 2026-08-06 | ¥1,025.00 | 0.00% | ¥1,014.00 | ¥1,025.00 | ¥1,014.00 | 1.20K |
| 2026-08-05 | ¥1,025.00 | 0.00% | ¥1,001.00 | ¥1,025.00 | ¥1,001.00 | 1.70K |
| 2026-08-04 | ¥1,025.00 | 0.00% | ¥1,025.00 | ¥1,025.00 | ¥1,025.00 | 500 |
| 2026-08-03 | ¥1,025.00 | +0.10% | ¥1,013.00 | ¥1,025.00 | ¥1,005.00 | 1.60K |
| 2026-07-31 | ¥1,024.00 | +1.89% | ¥1,010.00 | ¥1,024.00 | ¥999.00 | 2.20K |
| 2026-07-30 | ¥1,005.00 | -0.20% | ¥1,005.00 | ¥1,005.00 | ¥1,005.00 | 500 |
| 2026-07-29 | ¥1,007.00 | +0.70% | ¥993.00 | ¥1,007.00 | ¥993.00 | 2.60K |
| 2026-07-28 | ¥1,000.00 | +0.50% | ¥999.00 | ¥1,001.00 | ¥990.00 | 2.00K |
| 2026-07-27 | ¥995.00 | +0.30% | ¥995.00 | ¥1,000.00 | ¥995.00 | 4.20K |
| 2026-07-24 | ¥992.00 | -0.20% | ¥984.00 | ¥999.00 | ¥969.00 | 2.40K |
| 2026-07-23 | ¥994.00 | +1.12% | ¥990.00 | ¥994.00 | ¥990.00 | 600 |
| 2026-07-22 | ¥983.00 | +1.34% | ¥983.00 | ¥983.00 | ¥983.00 | 100 |
| 2026-07-21 | ¥970.00 | +0.52% | ¥935.00 | ¥974.00 | ¥935.00 | 5.00K |
| 2026-07-17 | ¥965.00 | -0.92% | ¥974.00 | ¥975.00 | ¥946.00 | 1.50K |
| 2026-07-16 | ¥974.00 | -0.71% | ¥972.00 | ¥989.00 | ¥972.00 | 600 |
| 2026-07-15 | ¥981.00 | -0.41% | ¥982.00 | ¥982.00 | ¥981.00 | 700 |
| 2026-07-14 | ¥985.00 | -1.40% | ¥984.00 | ¥996.00 | ¥984.00 | 500 |
| 2026-07-13 | ¥999.00 | +0.10% | ¥998.00 | ¥999.00 | ¥983.00 | 1.00K |
| 2026-07-10 | ¥998.00 | +0.20% | ¥981.00 | ¥998.00 | ¥976.00 | 900 |
| 2026-07-09 | ¥996.00 | -0.10% | ¥982.00 | ¥996.00 | ¥982.00 | 700 |
| 2026-07-08 | ¥997.00 | +2.26% | ¥976.00 | ¥997.00 | ¥976.00 | 1.20K |
| 2026-07-07 | ¥975.00 | -2.50% | ¥970.00 | ¥990.00 | ¥970.00 | 900 |
| 2026-07-06 | ¥1,000.00 | +1.11% | ¥983.00 | ¥1,000.00 | ¥968.00 | 1.90K |
| 2026-07-03 | ¥989.00 | +1.33% | ¥961.00 | ¥994.00 | ¥951.00 | 1.40K |
| 2026-07-02 | ¥976.00 | -0.81% | ¥972.00 | ¥976.00 | ¥961.00 | 1.00K |
| 2026-07-01 | ¥984.00 | -1.11% | ¥980.00 | ¥999.00 | ¥965.00 | 900 |
| 2026-06-30 | ¥995.00 | +1.84% | ¥978.00 | ¥995.00 | ¥978.00 | 1.10K |
| 2026-06-29 | ¥977.00 | +0.10% | ¥931.00 | ¥992.00 | ¥901.00 | 8.80K |
| 2026-06-26 | ¥976.00 | -2.30% | ¥1,000.00 | ¥1,000.00 | ¥972.00 | 1.50K |
| 2026-06-25 | ¥999.00 | +0.81% | ¥995.00 | ¥999.00 | ¥984.00 | 1.00K |
| 2026-06-24 | ¥991.00 | 0.00% | ¥998.00 | ¥999.00 | ¥976.00 | 2.00K |
| 2026-06-23 | ¥991.00 | -0.80% | ¥999.00 | ¥1,000.00 | ¥979.00 | 2.10K |
| 2026-06-22 | ¥999.00 | +0.10% | ¥998.00 | ¥999.00 | ¥979.00 | 2.00K |
| 2026-06-19 | ¥998.00 | 0.00% | ¥990.00 | ¥998.00 | ¥961.00 | 1.50K |
| 2026-06-18 | ¥998.00 | +0.91% | ¥974.00 | ¥998.00 | ¥951.00 | 2.80K |
| 2026-06-17 | ¥989.00 | +5.10% | ¥911.00 | ¥989.00 | ¥911.00 | 9.30K |
| 2026-06-16 | ¥941.00 | +1.29% | ¥914.00 | ¥950.00 | ¥907.00 | 3.00K |
| 2026-06-15 | ¥929.00 | +0.54% | ¥924.00 | ¥929.00 | ¥894.00 | 4.40K |
| 2026-06-12 | ¥924.00 | +3.70% | ¥883.00 | ¥925.00 | ¥876.00 | 2.60K |
| 2026-06-11 | ¥891.00 | -0.89% | ¥884.00 | ¥933.00 | ¥869.00 | 3.30K |
| 2026-06-10 | ¥899.00 | +3.57% | ¥868.00 | ¥900.00 | ¥868.00 | 2.70K |
| 2026-06-09 | ¥868.00 | +2.60% | ¥873.00 | ¥873.00 | ¥868.00 | 2.70K |
| 2026-06-08 | ¥846.00 | -4.08% | ¥867.00 | ¥867.00 | ¥846.00 | 600 |
| 2026-06-05 | ¥882.00 | -1.34% | ¥879.00 | ¥882.00 | ¥864.00 | 600 |
| 2026-06-04 | ¥894.00 | +5.18% | ¥850.00 | ¥894.00 | ¥850.00 | 1.30K |
| 2026-06-03 | ¥850.00 | 0.00% | ¥850.00 | ¥850.00 | ¥835.00 | 600 |
| 2026-06-02 | ¥850.00 | -3.41% | ¥869.00 | ¥869.00 | ¥850.00 | 700 |
| 2026-06-01 | ¥880.00 | -3.61% | ¥913.00 | ¥913.00 | ¥872.00 | 1.50K |
| 2026-05-29 | ¥913.00 | +1.22% | ¥900.00 | ¥915.00 | ¥900.00 | 1.00K |
| 2026-05-28 | ¥902.00 | -0.88% | ¥902.00 | ¥910.00 | ¥902.00 | 400 |
| 2026-05-27 | ¥910.00 | +0.22% | ¥905.00 | ¥910.00 | ¥903.00 | 1.90K |
| 2026-05-26 | ¥908.00 | +0.22% | ¥906.00 | ¥908.00 | ¥905.00 | 400 |
| 2026-05-25 | ¥906.00 | +4.98% | ¥863.00 | ¥907.00 | ¥852.00 | 3.10K |
| 2026-05-22 | ¥863.00 | 0.00% | ¥862.00 | ¥863.00 | ¥836.00 | 2.60K |
| 2026-05-21 | ¥863.00 | +1.29% | ¥852.00 | ¥867.00 | ¥837.00 | 2.80K |