eXmotion Co., Ltd. (4394.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 851.00 | 851.00 | 843.00 | 850.00 | 850.00 | 600 |
| 16 May 2024 | 856.00 | 856.00 | 851.00 | 851.00 | 851.00 | 1,300 |
| 15 May 2024 | 850.00 | 856.00 | 850.00 | 856.00 | 856.00 | 700 |
| 14 May 2024 | 850.00 | 864.00 | 850.00 | 862.00 | 862.00 | 2,200 |
| 13 May 2024 | 855.00 | 863.00 | 849.00 | 863.00 | 863.00 | 3,300 |
| 10 May 2024 | 844.00 | 853.00 | 838.00 | 853.00 | 853.00 | 3,700 |
| 09 May 2024 | 843.00 | 858.00 | 843.00 | 855.00 | 855.00 | 5,400 |
| 08 May 2024 | 837.00 | 844.00 | 831.00 | 844.00 | 844.00 | 1,400 |
| 07 May 2024 | 830.00 | 833.00 | 828.00 | 833.00 | 833.00 | 6,500 |
| 02 May 2024 | 833.00 | 833.00 | 826.00 | 830.00 | 830.00 | 1,400 |
| 01 May 2024 | 830.00 | 831.00 | 826.00 | 830.00 | 830.00 | 3,600 |
| 30 Apr 2024 | 824.00 | 838.00 | 819.00 | 838.00 | 838.00 | 7,500 |
| 26 Apr 2024 | 816.00 | 826.00 | 812.00 | 817.00 | 817.00 | 7,500 |
| 25 Apr 2024 | 828.00 | 828.00 | 817.00 | 817.00 | 817.00 | 500 |
| 24 Apr 2024 | 818.00 | 826.00 | 817.00 | 826.00 | 826.00 | 1,900 |
| 23 Apr 2024 | 813.00 | 823.00 | 813.00 | 820.00 | 820.00 | 5,200 |
| 22 Apr 2024 | 808.00 | 815.00 | 807.00 | 812.00 | 812.00 | 1,000 |
| 19 Apr 2024 | 811.00 | 816.00 | 809.00 | 815.00 | 815.00 | 2,900 |
| 18 Apr 2024 | 821.00 | 825.00 | 810.00 | 820.00 | 820.00 | 2,900 |
| 17 Apr 2024 | 836.00 | 836.00 | 790.00 | 828.00 | 828.00 | 15,400 |
| 16 Apr 2024 | 819.00 | 840.00 | 814.00 | 830.00 | 830.00 | 5,800 |
| 15 Apr 2024 | 816.00 | 825.00 | 809.00 | 820.00 | 820.00 | 3,200 |
| 12 Apr 2024 | 819.00 | 819.00 | 816.00 | 816.00 | 816.00 | 2,100 |
| 11 Apr 2024 | 812.00 | 825.00 | 812.00 | 825.00 | 825.00 | 4,100 |
| 10 Apr 2024 | 816.00 | 819.00 | 808.00 | 811.00 | 811.00 | 4,900 |
| 09 Apr 2024 | 800.00 | 819.00 | 800.00 | 810.00 | 810.00 | 5,500 |
| 08 Apr 2024 | 807.00 | 827.00 | 794.00 | 794.00 | 794.00 | 37,900 |
| 05 Apr 2024 | 871.00 | 881.00 | 851.00 | 852.00 | 852.00 | 11,300 |
| 04 Apr 2024 | 869.00 | 873.00 | 861.00 | 871.00 | 871.00 | 7,400 |
| 03 Apr 2024 | 860.00 | 877.00 | 851.00 | 876.00 | 876.00 | 5,600 |
| 02 Apr 2024 | 868.00 | 870.00 | 856.00 | 860.00 | 860.00 | 900 |
| 01 Apr 2024 | 867.00 | 869.00 | 853.00 | 868.00 | 868.00 | 3,200 |
| 29 Mar 2024 | 858.00 | 869.00 | 856.00 | 856.00 | 856.00 | 8,400 |
| 28 Mar 2024 | 873.00 | 873.00 | 854.00 | 858.00 | 858.00 | 2,900 |
| 27 Mar 2024 | 875.00 | 875.00 | 869.00 | 874.00 | 874.00 | 1,200 |
| 26 Mar 2024 | 874.00 | 880.00 | 869.00 | 877.00 | 877.00 | 1,900 |
| 25 Mar 2024 | 876.00 | 881.00 | 872.00 | 873.00 | 873.00 | 4,400 |
| 22 Mar 2024 | 873.00 | 881.00 | 870.00 | 881.00 | 881.00 | 3,800 |
| 21 Mar 2024 | 880.00 | 892.00 | 870.00 | 875.00 | 875.00 | 9,500 |
| 19 Mar 2024 | 871.00 | 871.00 | 850.00 | 868.00 | 868.00 | 9,300 |
| 18 Mar 2024 | 867.00 | 876.00 | 847.00 | 867.00 | 867.00 | 11,400 |
| 15 Mar 2024 | 871.00 | 871.00 | 863.00 | 870.00 | 870.00 | 2,100 |
| 14 Mar 2024 | 870.00 | 873.00 | 854.00 | 872.00 | 872.00 | 4,400 |
| 13 Mar 2024 | 877.00 | 889.00 | 867.00 | 870.00 | 870.00 | 5,000 |
| 12 Mar 2024 | 890.00 | 890.00 | 868.00 | 876.00 | 876.00 | 3,800 |
| 11 Mar 2024 | 885.00 | 900.00 | 878.00 | 886.00 | 886.00 | 5,900 |
| 08 Mar 2024 | 915.00 | 915.00 | 893.00 | 901.00 | 901.00 | 11,400 |
| 07 Mar 2024 | 921.00 | 943.00 | 907.00 | 919.00 | 919.00 | 16,800 |
| 06 Mar 2024 | 910.00 | 927.00 | 895.00 | 914.00 | 914.00 | 9,000 |
| 05 Mar 2024 | 918.00 | 926.00 | 902.00 | 909.00 | 909.00 | 14,800 |
| 04 Mar 2024 | 892.00 | 916.00 | 892.00 | 911.00 | 911.00 | 6,700 |
| 01 Mar 2024 | 909.00 | 921.00 | 895.00 | 897.00 | 897.00 | 11,400 |
| 29 Feb 2024 | 896.00 | 928.00 | 878.00 | 917.00 | 917.00 | 15,400 |
| 28 Feb 2024 | 840.00 | 932.00 | 840.00 | 896.00 | 896.00 | 72,500 |
| 27 Feb 2024 | 842.00 | 852.00 | 830.00 | 840.00 | 840.00 | 9,800 |
| 26 Feb 2024 | 851.00 | 852.00 | 835.00 | 842.00 | 842.00 | 8,100 |
| 22 Feb 2024 | 824.00 | 850.00 | 824.00 | 850.00 | 850.00 | 11,400 |
| 21 Feb 2024 | 834.00 | 834.00 | 825.00 | 830.00 | 830.00 | 6,700 |
| 20 Feb 2024 | 830.00 | 836.00 | 820.00 | 835.00 | 835.00 | 10,400 |
| 19 Feb 2024 | 815.00 | 836.00 | 815.00 | 836.00 | 836.00 | 3,900 |
| 16 Feb 2024 | 810.00 | 819.00 | 804.00 | 815.00 | 815.00 | 3,500 |
| 15 Feb 2024 | 811.00 | 814.00 | 803.00 | 810.00 | 810.00 | 7,200 |
| 14 Feb 2024 | 835.00 | 835.00 | 811.00 | 823.00 | 823.00 | 5,100 |
| 13 Feb 2024 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 100 |
| 09 Feb 2024 | 835.00 | 838.00 | 830.00 | 834.00 | 834.00 | 4,300 |
| 08 Feb 2024 | 825.00 | 831.00 | 825.00 | 830.00 | 830.00 | 1,200 |
| 07 Feb 2024 | 828.00 | 828.00 | 820.00 | 828.00 | 828.00 | 3,900 |
| 06 Feb 2024 | 823.00 | 834.00 | 822.00 | 828.00 | 828.00 | 3,600 |
| 05 Feb 2024 | 825.00 | 827.00 | 816.00 | 823.00 | 823.00 | 21,200 |
| 02 Feb 2024 | 825.00 | 831.00 | 825.00 | 825.00 | 825.00 | 1,300 |
| 01 Feb 2024 | 830.00 | 832.00 | 820.00 | 820.00 | 820.00 | 4,100 |
| 31 Jan 2024 | 844.00 | 844.00 | 812.00 | 834.00 | 834.00 | 7,600 |
| 30 Jan 2024 | 842.00 | 845.00 | 840.00 | 844.00 | 844.00 | 2,700 |
| 29 Jan 2024 | 834.00 | 843.00 | 834.00 | 836.00 | 836.00 | 3,200 |
| 26 Jan 2024 | 830.00 | 841.00 | 830.00 | 832.00 | 832.00 | 3,800 |
| 25 Jan 2024 | 828.00 | 833.00 | 822.00 | 830.00 | 830.00 | 4,200 |
| 24 Jan 2024 | 827.00 | 828.00 | 820.00 | 828.00 | 828.00 | 2,200 |
| 23 Jan 2024 | 826.00 | 828.00 | 817.00 | 827.00 | 827.00 | 2,100 |
| 22 Jan 2024 | 813.00 | 829.00 | 811.00 | 828.00 | 828.00 | 7,400 |
| 19 Jan 2024 | 806.00 | 808.00 | 800.00 | 803.00 | 803.00 | 6,100 |
| 18 Jan 2024 | 812.00 | 812.00 | 801.00 | 801.00 | 801.00 | 1,400 |
| 17 Jan 2024 | 800.00 | 815.00 | 800.00 | 813.00 | 813.00 | 5,100 |
| 16 Jan 2024 | 810.00 | 810.00 | 798.00 | 799.00 | 799.00 | 5,400 |
| 15 Jan 2024 | 810.00 | 810.00 | 798.00 | 800.00 | 800.00 | 17,000 |
| 12 Jan 2024 | 830.00 | 862.00 | 830.00 | 857.00 | 857.00 | 17,100 |
| 11 Jan 2024 | 841.00 | 841.00 | 815.00 | 830.00 | 830.00 | 8,500 |
| 10 Jan 2024 | 833.00 | 833.00 | 820.00 | 826.00 | 826.00 | 3,300 |
| 09 Jan 2024 | 825.00 | 830.00 | 825.00 | 827.00 | 827.00 | 6,600 |
| 05 Jan 2024 | 821.00 | 825.00 | 820.00 | 825.00 | 825.00 | 900 |
| 04 Jan 2024 | 810.00 | 825.00 | 802.00 | 825.00 | 825.00 | 4,100 |
| 29 Dec 2023 | 805.00 | 811.00 | 798.00 | 811.00 | 811.00 | 2,400 |
| 28 Dec 2023 | 781.00 | 805.00 | 781.00 | 805.00 | 805.00 | 6,800 |
| 27 Dec 2023 | 778.00 | 784.00 | 777.00 | 784.00 | 784.00 | 11,300 |
| 26 Dec 2023 | 785.00 | 786.00 | 775.00 | 777.00 | 777.00 | 9,000 |
| 25 Dec 2023 | 793.00 | 799.00 | 789.00 | 789.00 | 789.00 | 13,900 |
| 22 Dec 2023 | 799.00 | 812.00 | 795.00 | 812.00 | 812.00 | 8,600 |
| 21 Dec 2023 | 798.00 | 807.00 | 796.00 | 805.00 | 805.00 | 7,300 |
| 20 Dec 2023 | 807.00 | 807.00 | 804.00 | 807.00 | 807.00 | 2,000 |
| 19 Dec 2023 | 803.00 | 807.00 | 794.00 | 807.00 | 807.00 | 6,200 |
| 18 Dec 2023 | 798.00 | 804.00 | 798.00 | 803.00 | 803.00 | 8,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.