kabutan

eXmotion Co.,Ltd.(4394) Historical

4394
TSE Growth
eXmotion Co.,Ltd.
860
JPY
+3
(+0.35%)
Apr 30, 10:54 am JST
5.36
USD
Apr 29, 9:54 pm EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jul 4, 2025
920 JPY
52 Week Low Dec 15, 2025
733 JPY
Yearly High Apr 6, 2026
905 JPY
Yearly Low Feb 17, 2026
756 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 865 866 852 860 +2 +0.23% 14,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 863 866 836 858 +6 +0.70% 21,500
Apr 17, 2026 855 870 845 852 0 0.00% 31,000
Apr 10, 2026 862 905 830 852 +65 +8.26% 216,600
Apr 3, 2026 763 788 762 787 +16 +2.08% 22,100
Mar 27, 2026 773 775 765 771 -5 -0.64% 5,600
Mar 19, 2026 767 779 766 776 -1 -0.13% 10,100
Mar 13, 2026 780 789 769 777 -3 -0.38% 6,900
Mar 6, 2026 788 792 759 780 -9 -1.14% 7,900
Feb 27, 2026 768 790 766 789 +10 +1.28% 9,300
Feb 20, 2026 787 787 756 779 0 0.00% 18,900
Feb 13, 2026 780 799 779 779 0 0.00% 13,800
Feb 6, 2026 785 800 774 779 -2 -0.26% 14,700
Jan 30, 2026 787 792 766 781 -15 -1.88% 17,700
Jan 23, 2026 769 800 767 796 +23 +2.98% 20,700
Jan 16, 2026 802 802 758 773 -36 -4.45% 36,900
Jan 9, 2026 773 810 771 809 +35 +4.52% 36,500
Dec 30, 2025 755 774 755 774 +6 +0.78% 4,800
Dec 26, 2025 738 776 737 768 +30 +4.07% 35,000
Dec 19, 2025 743 753 733 738 -13 -1.73% 66,800
Dec 12, 2025 760 779 750 751 -10 -1.31% 27,800