kabutan

eXmotion Co.,Ltd.(4394) Historical

4394
TSE Growth
eXmotion Co.,Ltd.
823
JPY
+2
(+0.24%)
Aug 13, 1:03 pm JST
5.55
USD
Aug 13, 12:03 am EDT
Result
PTS
outside of trading hours
825
Aug 13, 9:07 am JST
Summary Chart Historical News Financial Result
52 Week High Jan 14, 2025
920 JPY
52 Week Low Sep 13, 2024
705 JPY
Yearly High Jan 14, 2025
920 JPY
Yearly Low Apr 8, 2025
710 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 829 829 815 823 -5 -0.60% 13,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 828 847 820 828 -11 -1.31% 24,400
Aug 1, 2025 836 845 827 839 +3 +0.36% 36,800
Jul 25, 2025 837 848 836 836 -1 -0.12% 14,800
Jul 18, 2025 852 854 836 837 -13 -1.53% 11,000
Jul 11, 2025 891 891 843 850 -70 -7.61% 69,000
Jul 4, 2025 904 920 880 920 +31 +3.49% 44,300
Jun 27, 2025 863 889 856 889 +20 +2.30% 27,100
Jun 20, 2025 868 880 857 869 +3 +0.35% 13,100
Jun 13, 2025 862 874 848 866 +6 +0.70% 7,400
Jun 6, 2025 871 871 847 860 -3 -0.35% 4,900
May 30, 2025 849 868 849 863 +14 +1.65% 21,400
May 23, 2025 861 872 830 849 +1 +0.12% 9,700
May 16, 2025 860 875 842 848 -12 -1.40% 13,800
May 9, 2025 865 865 840 860 +5 +0.58% 2,300
May 2, 2025 852 870 840 855 0 0.00% 7,700
Apr 25, 2025 810 855 810 855 +40 +4.91% 9,400
Apr 18, 2025 755 820 754 815 +64 +8.52% 18,800
Apr 11, 2025 711 765 710 751 -110 -12.78% 88,400
Apr 4, 2025 869 886 827 861 -10 -1.15% 55,700
Mar 28, 2025 884 884 830 871 -13 -1.47% 26,100