Emimen Co.,Ltd. 9237
TSE · Japan · Finance
¥808.00-21.00 (-2.53%)
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 | ¥808.00 | -2.53% | ¥829.00 | ¥830.00 | ¥808.00 | 7.10K |
| 2026-09-30 | ¥829.00 | +1.84% | ¥823.00 | ¥838.00 | ¥819.00 | 6.30K |
| 2026-09-29 | ¥814.00 | -0.12% | ¥808.00 | ¥817.00 | ¥807.00 | 5.30K |
| 2026-09-28 | ¥815.00 | -0.49% | ¥816.00 | ¥824.00 | ¥813.00 | 7.10K |
| 2026-09-25 | ¥819.00 | -2.73% | ¥840.00 | ¥840.00 | ¥807.00 | 25.00K |
| 2026-09-24 | ¥842.00 | -1.52% | ¥845.00 | ¥859.00 | ¥839.00 | 9.90K |
| 2026-09-18 | ¥855.00 | +1.06% | ¥840.00 | ¥859.00 | ¥839.00 | 8.20K |
| 2026-09-17 | ¥846.00 | 0.00% | ¥831.00 | ¥888.00 | ¥831.00 | 51.70K |
| 2026-09-16 | ¥846.00 | +1.81% | ¥801.00 | ¥884.00 | ¥785.00 | 150.20K |
| 2026-09-15 | ¥831.00 | -15.29% | ¥861.00 | ¥878.00 | ¥831.00 | 107.90K |
| 2026-09-14 | ¥981.00 | -1.80% | ¥999.00 | ¥1,003.00 | ¥969.00 | 46.30K |
| 2026-09-11 | ¥999.00 | +2.04% | ¥979.00 | ¥1,018.00 | ¥967.00 | 18.50K |
| 2026-09-10 | ¥979.00 | -0.61% | ¥985.00 | ¥996.00 | ¥967.00 | 10.20K |
| 2026-09-09 | ¥985.00 | -1.30% | ¥997.00 | ¥999.00 | ¥977.00 | 9.90K |
| 2026-09-08 | ¥998.00 | +0.91% | ¥991.00 | ¥998.00 | ¥974.00 | 4.10K |
| 2026-09-07 | ¥989.00 | -1.20% | ¥1,010.00 | ¥1,010.00 | ¥989.00 | 7.80K |
| 2026-09-04 | ¥1,001.00 | +4.38% | ¥951.00 | ¥1,010.00 | ¥932.00 | 24.00K |
| 2026-09-03 | ¥959.00 | 0.00% | ¥954.00 | ¥965.00 | ¥952.00 | 7.20K |
| 2026-09-02 | ¥959.00 | -3.62% | ¥990.00 | ¥994.00 | ¥938.00 | 12.10K |
| 2026-09-01 | ¥995.00 | +2.26% | ¥973.00 | ¥999.00 | ¥965.00 | 14.30K |
| 2026-08-31 | ¥973.00 | +0.52% | ¥963.00 | ¥974.00 | ¥962.00 | 7.10K |
| 2026-08-28 | ¥968.00 | +0.83% | ¥956.00 | ¥969.00 | ¥955.00 | 6.40K |
| 2026-08-27 | ¥960.00 | +0.63% | ¥941.00 | ¥960.00 | ¥941.00 | 6.30K |
| 2026-08-26 | ¥954.00 | -0.83% | ¥962.00 | ¥962.00 | ¥947.00 | 3.10K |
| 2026-08-25 | ¥962.00 | -0.31% | ¥967.00 | ¥975.00 | ¥935.00 | 15.00K |
| 2026-08-24 | ¥965.00 | +7.34% | ¥896.00 | ¥966.00 | ¥896.00 | 29.40K |
| 2026-08-21 | ¥899.00 | +1.12% | ¥880.00 | ¥899.00 | ¥870.00 | 11.80K |
| 2026-08-20 | ¥889.00 | +7.76% | ¥831.00 | ¥890.00 | ¥831.00 | 19.20K |
| 2026-08-19 | ¥825.00 | -1.79% | ¥836.00 | ¥841.00 | ¥812.00 | 9.60K |
| 2026-08-18 | ¥840.00 | -0.24% | ¥857.00 | ¥860.00 | ¥826.00 | 22.60K |
| 2026-08-17 | ¥842.00 | +0.24% | ¥831.00 | ¥847.00 | ¥794.00 | 22.20K |
| 2026-08-14 | ¥840.00 | +2.69% | ¥811.00 | ¥849.00 | ¥811.00 | 24.30K |
| 2026-08-13 | ¥818.00 | -2.97% | ¥834.00 | ¥834.00 | ¥815.00 | 17.10K |
| 2026-08-12 | ¥843.00 | -2.09% | ¥861.00 | ¥862.00 | ¥843.00 | 22.80K |
| 2026-08-10 | ¥861.00 | +0.12% | ¥865.00 | ¥865.00 | ¥845.00 | 13.20K |
| 2026-08-07 | ¥860.00 | +0.70% | ¥842.00 | ¥891.00 | ¥842.00 | 18.80K |
| 2026-08-06 | ¥854.00 | +0.47% | ¥853.00 | ¥857.00 | ¥823.00 | 11.00K |
| 2026-08-05 | ¥850.00 | -0.47% | ¥854.00 | ¥857.00 | ¥842.00 | 4.50K |
| 2026-08-04 | ¥854.00 | +0.71% | ¥850.00 | ¥855.00 | ¥848.00 | 4.50K |
| 2026-08-03 | ¥848.00 | +0.83% | ¥812.00 | ¥848.00 | ¥812.00 | 6.50K |
| 2026-07-31 | ¥841.00 | +0.12% | ¥825.00 | ¥850.00 | ¥825.00 | 5.70K |
| 2026-07-30 | ¥840.00 | +1.57% | ¥835.00 | ¥842.00 | ¥826.00 | 7.30K |
| 2026-07-29 | ¥827.00 | -0.84% | ¥839.00 | ¥850.00 | ¥825.00 | 13.20K |
| 2026-07-28 | ¥834.00 | +3.60% | ¥805.00 | ¥834.00 | ¥805.00 | 6.50K |
| 2026-07-27 | ¥805.00 | -0.37% | ¥804.00 | ¥831.00 | ¥801.00 | 7.00K |
| 2026-07-24 | ¥808.00 | +0.25% | ¥805.00 | ¥808.00 | ¥786.00 | 8.40K |
| 2026-07-23 | ¥806.00 | -1.47% | ¥818.00 | ¥823.00 | ¥806.00 | 5.30K |
| 2026-07-22 | ¥818.00 | -0.97% | ¥820.00 | ¥825.00 | ¥818.00 | 1.80K |
| 2026-07-21 | ¥826.00 | +1.72% | ¥812.00 | ¥826.00 | ¥811.00 | 2.70K |
| 2026-07-17 | ¥812.00 | -0.85% | ¥824.00 | ¥827.00 | ¥812.00 | 7.90K |
| 2026-07-16 | ¥819.00 | +1.24% | ¥810.00 | ¥821.00 | ¥806.00 | 5.50K |
| 2026-07-15 | ¥809.00 | +0.37% | ¥815.00 | ¥815.00 | ¥806.00 | 1.30K |
| 2026-07-14 | ¥806.00 | +0.75% | ¥807.00 | ¥823.00 | ¥804.00 | 4.50K |
| 2026-07-13 | ¥800.00 | -0.87% | ¥796.00 | ¥815.00 | ¥796.00 | 5.60K |
| 2026-07-10 | ¥807.00 | +2.02% | ¥798.00 | ¥830.00 | ¥797.00 | 12.70K |
| 2026-07-09 | ¥791.00 | -2.22% | ¥817.00 | ¥817.00 | ¥785.00 | 12.20K |
| 2026-07-08 | ¥809.00 | -2.53% | ¥830.00 | ¥832.00 | ¥804.00 | 7.10K |
| 2026-07-07 | ¥830.00 | +1.59% | ¥817.00 | ¥830.00 | ¥811.00 | 7.30K |
| 2026-07-06 | ¥817.00 | +3.68% | ¥800.00 | ¥820.00 | ¥792.00 | 7.30K |
| 2026-07-03 | ¥788.00 | +4.51% | ¥753.00 | ¥788.00 | ¥750.00 | 11.80K |
| 2026-07-02 | ¥754.00 | -3.95% | ¥774.00 | ¥777.00 | ¥742.00 | 17.90K |
| 2026-07-01 | ¥785.00 | -4.73% | ¥824.00 | ¥824.00 | ¥784.00 | 8.80K |
| 2026-06-30 | ¥824.00 | -1.44% | ¥837.00 | ¥837.00 | ¥796.00 | 14.80K |
| 2026-06-29 | ¥836.00 | +1.70% | ¥822.00 | ¥888.00 | ¥819.00 | 20.50K |
| 2026-06-26 | ¥822.00 | +4.71% | ¥800.00 | ¥844.00 | ¥800.00 | 27.60K |
| 2026-06-25 | ¥785.00 | +1.29% | ¥773.00 | ¥810.00 | ¥771.00 | 20.40K |
| 2026-06-24 | ¥775.00 | +1.04% | ¥780.00 | ¥795.00 | ¥760.00 | 24.90K |
| 2026-06-23 | ¥767.00 | -3.88% | ¥798.00 | ¥798.00 | ¥767.00 | 26.00K |
| 2026-06-22 | ¥798.00 | +6.26% | ¥754.00 | ¥798.00 | ¥747.00 | 43.50K |
| 2026-06-19 | ¥751.00 | +0.81% | ¥718.00 | ¥777.00 | ¥715.00 | 38.20K |
| 2026-06-18 | ¥745.00 | -0.67% | ¥720.00 | ¥745.00 | ¥701.00 | 68.40K |
| 2026-06-17 | ¥750.00 | +5.34% | ¥802.00 | ¥820.00 | ¥664.00 | 314.90K |
| 2026-06-16 | ¥712.00 | +16.34% | ¥712.00 | ¥712.00 | ¥712.00 | 13.30K |
| 2026-06-15 | ¥612.00 | +19.53% | ¥612.00 | ¥612.00 | ¥612.00 | 8.80K |
| 2026-06-12 | ¥512.00 | -2.29% | ¥530.00 | ¥530.00 | ¥512.00 | 13.50K |
| 2026-06-11 | ¥524.00 | -5.92% | ¥557.00 | ¥557.00 | ¥511.00 | 29.60K |
| 2026-06-10 | ¥557.00 | +0.36% | ¥560.00 | ¥563.00 | ¥551.00 | 6.30K |
| 2026-06-09 | ¥555.00 | +1.65% | ¥556.00 | ¥564.00 | ¥548.00 | 9.90K |
| 2026-06-08 | ¥546.00 | 0.00% | ¥530.00 | ¥554.00 | ¥530.00 | 12.30K |
| 2026-06-05 | ¥546.00 | +2.82% | ¥539.00 | ¥562.00 | ¥537.00 | 13.30K |
| 2026-06-04 | ¥531.00 | -2.03% | ¥539.00 | ¥540.00 | ¥527.00 | 10.10K |
| 2026-06-03 | ¥542.00 | +1.50% | ¥542.00 | ¥555.00 | ¥541.00 | 11.10K |
| 2026-06-02 | ¥534.00 | +1.33% | ¥524.00 | ¥550.00 | ¥521.00 | 18.60K |
| 2026-06-01 | ¥527.00 | -4.53% | ¥542.00 | ¥548.00 | ¥520.00 | 69.40K |
| 2026-05-29 | ¥552.00 | -4.99% | ¥581.00 | ¥587.00 | ¥552.00 | 27.30K |
| 2026-05-28 | ¥581.00 | +0.17% | ¥582.00 | ¥590.00 | ¥576.00 | 8.50K |
| 2026-05-27 | ¥580.00 | -1.02% | ¥588.00 | ¥589.00 | ¥571.00 | 9.80K |
| 2026-05-26 | ¥586.00 | +2.09% | ¥576.00 | ¥592.00 | ¥562.00 | 24.60K |
| 2026-05-25 | ¥574.00 | -5.44% | ¥604.00 | ¥604.00 | ¥562.00 | 69.30K |
| 2026-05-22 | ¥607.00 | -1.62% | ¥613.00 | ¥619.00 | ¥598.00 | 46.20K |