kabutan

eXmotion Co.,Ltd.(4394) Historical

4394
TSE Growth
eXmotion Co.,Ltd.
767
JPY
-4
(-0.52%)
Jan 29, 3:30 pm JST
5.01
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 4, 2025
920 JPY
52 Week Low Apr 8, 2025
710 JPY
Yearly High Jan 14, 2025
920 JPY
Yearly Low Apr 8, 2025
710 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 771 773 766 767 -4 -0.52% 3,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 782 782 769 771 -11 -1.41% 2,000
Jan 27, 2026 780 789 778 782 +2 +0.26% 3,000
Jan 26, 2026 787 792 780 780 -16 -2.01% 6,200
Jan 23, 2026 790 800 790 796 +6 +0.76% 3,500
Jan 22, 2026 786 790 784 790 +4 +0.51% 1,000
Jan 21, 2026 796 796 781 786 -5 -0.63% 5,100
Jan 20, 2026 771 795 769 791 +20 +2.59% 7,200
Jan 19, 2026 769 771 767 771 -2 -0.26% 3,900
Jan 16, 2026 777 777 758 773 -6 -0.77% 14,500
Jan 15, 2026 785 785 779 779 -6 -0.76% 8,000
Jan 14, 2026 785 786 781 785 0 0.00% 2,800
Jan 13, 2026 802 802 774 785 -24 -2.97% 11,600
Jan 9, 2026 801 810 801 809 +14 +1.76% 11,900
Jan 8, 2026 795 800 786 795 0 0.00% 3,400
Jan 7, 2026 786 807 774 795 +10 +1.27% 12,500
Jan 6, 2026 776 787 775 785 +8 +1.03% 6,500
Jan 5, 2026 773 777 771 777 +3 +0.39% 2,200
Dec 30, 2025 764 774 764 774 +7 +0.91% 2,200
Dec 29, 2025 755 770 755 767 -1 -0.13% 2,600
Dec 26, 2025 768 776 767 768 -1 -0.13% 7,500