eMnet Japan Co., Ltd. 7036
TSE · Japan · Commercial Services
¥650.00+3.00 (+0.46%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥650.00 | +0.46% | ¥647.00 | ¥657.00 | ¥647.00 | 1.70K |
| 2026-10-01 | ¥647.00 | -2.12% | ¥646.00 | ¥651.00 | ¥646.00 | 5.80K |
| 2026-09-30 | ¥661.00 | 0.00% | ¥661.00 | ¥661.00 | ¥661.00 | 0 |
| 2026-09-29 | ¥661.00 | -0.30% | ¥668.00 | ¥668.00 | ¥661.00 | 1.20K |
| 2026-09-28 | ¥663.00 | -0.75% | ¥659.00 | ¥667.00 | ¥659.00 | 800 |
| 2026-09-25 | ¥668.00 | 0.00% | ¥668.00 | ¥668.00 | ¥668.00 | 3.00K |
| 2026-09-24 | ¥668.00 | 0.00% | ¥668.00 | ¥668.00 | ¥656.00 | 2.60K |
| 2026-09-18 | ¥668.00 | +0.15% | ¥668.00 | ¥668.00 | ¥668.00 | 900 |
| 2026-09-17 | ¥667.00 | +0.30% | ¥666.00 | ¥667.00 | ¥666.00 | 1.70K |
| 2026-09-16 | ¥665.00 | -0.15% | ¥666.00 | ¥667.00 | ¥665.00 | 500 |
| 2026-09-15 | ¥666.00 | -0.15% | ¥667.00 | ¥668.00 | ¥666.00 | 1.10K |
| 2026-09-14 | ¥667.00 | 0.00% | ¥668.00 | ¥668.00 | ¥667.00 | 700 |
| 2026-09-11 | ¥667.00 | +0.15% | ¥666.00 | ¥668.00 | ¥666.00 | 3.30K |
| 2026-09-10 | ¥666.00 | +0.76% | ¥671.00 | ¥674.00 | ¥664.00 | 2.60K |
| 2026-09-09 | ¥661.00 | 0.00% | ¥658.00 | ¥662.00 | ¥658.00 | 300 |
| 2026-09-08 | ¥661.00 | 0.00% | ¥661.00 | ¥661.00 | ¥661.00 | 400 |
| 2026-09-07 | ¥661.00 | -1.05% | ¥668.00 | ¥669.00 | ¥661.00 | 900 |
| 2026-09-04 | ¥668.00 | 0.00% | ¥668.00 | ¥670.00 | ¥668.00 | 1.50K |
| 2026-09-03 | ¥668.00 | -0.89% | ¥664.00 | ¥668.00 | ¥658.00 | 1.60K |
| 2026-09-02 | ¥674.00 | -0.30% | ¥674.00 | ¥674.00 | ¥655.00 | 2.70K |
| 2026-09-01 | ¥676.00 | -0.59% | ¥682.00 | ¥683.00 | ¥676.00 | 2.20K |
| 2026-08-31 | ¥680.00 | -1.16% | ¥688.00 | ¥689.00 | ¥680.00 | 700 |
| 2026-08-28 | ¥688.00 | +2.84% | ¥684.00 | ¥688.00 | ¥684.00 | 1.60K |
| 2026-08-27 | ¥669.00 | +0.45% | ¥676.00 | ¥676.00 | ¥669.00 | 1.70K |
| 2026-08-26 | ¥666.00 | -0.45% | ¥668.00 | ¥675.00 | ¥658.00 | 5.80K |
| 2026-08-25 | ¥669.00 | 0.00% | ¥669.00 | ¥669.00 | ¥662.00 | 900 |
| 2026-08-24 | ¥669.00 | +0.45% | ¥669.00 | ¥669.00 | ¥669.00 | 200 |
| 2026-08-21 | ¥666.00 | -0.15% | ¥660.00 | ¥666.00 | ¥660.00 | 1.00K |
| 2026-08-20 | ¥667.00 | +1.83% | ¥670.00 | ¥670.00 | ¥658.00 | 3.20K |
| 2026-08-19 | ¥655.00 | -0.61% | ¥654.00 | ¥655.00 | ¥654.00 | 200 |
| 2026-08-18 | ¥659.00 | +1.38% | ¥660.00 | ¥661.00 | ¥658.00 | 3.50K |
| 2026-08-17 | ¥650.00 | +0.15% | ¥649.00 | ¥650.00 | ¥646.00 | 2.50K |
| 2026-08-14 | ¥649.00 | -0.15% | ¥648.00 | ¥649.00 | ¥648.00 | 200 |
| 2026-08-13 | ¥650.00 | +1.56% | ¥641.00 | ¥651.00 | ¥641.00 | 2.40K |
| 2026-08-12 | ¥640.00 | 0.00% | ¥640.00 | ¥645.00 | ¥639.00 | 3.20K |
| 2026-08-10 | ¥640.00 | 0.00% | ¥645.00 | ¥646.00 | ¥640.00 | 400 |
| 2026-08-07 | ¥640.00 | 0.00% | ¥639.00 | ¥640.00 | ¥636.00 | 500 |
| 2026-08-06 | ¥640.00 | -0.62% | ¥649.00 | ¥650.00 | ¥640.00 | 1.60K |
| 2026-08-05 | ¥644.00 | -0.16% | ¥637.00 | ¥644.00 | ¥637.00 | 200 |
| 2026-08-04 | ¥645.00 | 0.00% | ¥645.00 | ¥645.00 | ¥645.00 | 0 |
| 2026-08-03 | ¥645.00 | -0.62% | ¥651.00 | ¥651.00 | ¥645.00 | 900 |
| 2026-07-31 | ¥649.00 | +0.93% | ¥643.00 | ¥655.00 | ¥643.00 | 2.10K |
| 2026-07-30 | ¥643.00 | 0.00% | ¥643.00 | ¥643.00 | ¥643.00 | 0 |
| 2026-07-29 | ¥643.00 | 0.00% | ¥643.00 | ¥643.00 | ¥643.00 | 100 |
| 2026-07-28 | ¥643.00 | +1.58% | ¥633.00 | ¥643.00 | ¥631.00 | 2.40K |
| 2026-07-27 | ¥633.00 | 0.00% | ¥643.00 | ¥643.00 | ¥633.00 | 600 |
| 2026-07-24 | ¥633.00 | -1.86% | ¥645.00 | ¥645.00 | ¥612.00 | 15.70K |
| 2026-07-23 | ¥645.00 | -0.92% | ¥651.00 | ¥651.00 | ¥641.00 | 2.70K |
| 2026-07-22 | ¥651.00 | +0.15% | ¥645.00 | ¥665.00 | ¥645.00 | 2.50K |
| 2026-07-21 | ¥650.00 | -1.22% | ¥658.00 | ¥658.00 | ¥650.00 | 300 |
| 2026-07-17 | ¥658.00 | +1.39% | ¥658.00 | ¥658.00 | ¥658.00 | 300 |
| 2026-07-16 | ¥649.00 | +0.46% | ¥636.00 | ¥649.00 | ¥630.00 | 1.80K |
| 2026-07-15 | ¥646.00 | -1.37% | ¥655.00 | ¥655.00 | ¥646.00 | 1.20K |
| 2026-07-14 | ¥655.00 | +3.80% | ¥634.00 | ¥655.00 | ¥634.00 | 5.20K |
| 2026-07-13 | ¥631.00 | +0.32% | ¥622.00 | ¥631.00 | ¥622.00 | 500 |
| 2026-07-10 | ¥629.00 | 0.00% | ¥631.00 | ¥631.00 | ¥627.00 | 800 |
| 2026-07-09 | ¥629.00 | +0.48% | ¥625.00 | ¥629.00 | ¥625.00 | 200 |
| 2026-07-08 | ¥626.00 | +0.97% | ¥616.00 | ¥626.00 | ¥616.00 | 600 |
| 2026-07-07 | ¥620.00 | -2.36% | ¥635.00 | ¥635.00 | ¥618.00 | 4.20K |
| 2026-07-06 | ¥635.00 | +0.79% | ¥630.00 | ¥636.00 | ¥630.00 | 1.60K |
| 2026-07-03 | ¥630.00 | +0.32% | ¥623.00 | ¥630.00 | ¥620.00 | 800 |
| 2026-07-02 | ¥628.00 | +2.45% | ¥606.00 | ¥649.00 | ¥606.00 | 7.00K |
| 2026-07-01 | ¥613.00 | +1.32% | ¥609.00 | ¥613.00 | ¥609.00 | 3.30K |
| 2026-06-30 | ¥605.00 | -0.82% | ¥605.00 | ¥611.00 | ¥604.00 | 700 |
| 2026-06-29 | ¥610.00 | +0.33% | ¥610.00 | ¥610.00 | ¥609.00 | 2.60K |
| 2026-06-26 | ¥608.00 | 0.00% | ¥608.00 | ¥608.00 | ¥608.00 | 0 |
| 2026-06-25 | ¥608.00 | +0.16% | ¥608.00 | ¥609.00 | ¥600.00 | 1.30K |
| 2026-06-24 | ¥607.00 | +0.66% | ¥607.00 | ¥607.00 | ¥607.00 | 1.30K |
| 2026-06-23 | ¥603.00 | +1.01% | ¥596.00 | ¥604.00 | ¥596.00 | 400 |
| 2026-06-22 | ¥597.00 | +1.02% | ¥601.00 | ¥605.00 | ¥597.00 | 3.50K |
| 2026-06-19 | ¥591.00 | -3.75% | ¥615.00 | ¥615.00 | ¥585.00 | 16.10K |
| 2026-06-18 | ¥614.00 | +1.49% | ¥611.00 | ¥614.00 | ¥607.00 | 3.10K |
| 2026-06-17 | ¥605.00 | -5.62% | ¥632.00 | ¥632.00 | ¥600.00 | 20.00K |
| 2026-06-16 | ¥641.00 | +2.72% | ¥619.00 | ¥678.00 | ¥619.00 | 18.90K |
| 2026-06-15 | ¥624.00 | +0.81% | ¥620.00 | ¥633.00 | ¥608.00 | 9.70K |
| 2026-06-12 | ¥619.00 | +0.49% | ¥616.00 | ¥622.00 | ¥615.00 | 3.70K |
| 2026-06-11 | ¥616.00 | -1.12% | ¥616.00 | ¥618.00 | ¥610.00 | 5.60K |
| 2026-06-10 | ¥623.00 | -1.27% | ¥638.00 | ¥638.00 | ¥622.00 | 5.60K |
| 2026-06-09 | ¥631.00 | -2.17% | ¥641.00 | ¥645.00 | ¥631.00 | 5.40K |
| 2026-06-08 | ¥645.00 | -0.31% | ¥647.00 | ¥650.00 | ¥640.00 | 4.10K |
| 2026-06-05 | ¥647.00 | 0.00% | ¥648.00 | ¥659.00 | ¥647.00 | 2.40K |
| 2026-06-04 | ¥647.00 | -1.22% | ¥645.00 | ¥648.00 | ¥643.00 | 3.80K |
| 2026-06-03 | ¥655.00 | -1.06% | ¥663.00 | ¥663.00 | ¥653.00 | 700 |
| 2026-06-02 | ¥662.00 | +0.91% | ¥656.00 | ¥662.00 | ¥655.00 | 1.80K |
| 2026-06-01 | ¥656.00 | -2.09% | ¥670.00 | ¥673.00 | ¥650.00 | 13.00K |
| 2026-05-29 | ¥670.00 | -3.04% | ¥688.00 | ¥698.00 | ¥670.00 | 8.10K |
| 2026-05-28 | ¥691.00 | +0.14% | ¥689.00 | ¥702.00 | ¥678.00 | 13.20K |
| 2026-05-27 | ¥690.00 | -3.36% | ¥702.00 | ¥702.00 | ¥669.00 | 41.00K |
| 2026-05-26 | ¥714.00 | -3.51% | ¥739.00 | ¥739.00 | ¥714.00 | 16.60K |
| 2026-05-25 | ¥740.00 | -1.33% | ¥750.00 | ¥750.00 | ¥718.00 | 50.50K |