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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 787 792 766 767 -29 -3.64% 18,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 775 778 761 761 -8 -1.04% 10,500
Nov 28, 2025 786 786 767 769 -17 -2.16% 26,500
Nov 21, 2025 805 805 780 786 -14 -1.75% 27,000
Nov 14, 2025 808 808 789 800 -8 -0.99% 23,900
Nov 7, 2025 818 818 805 808 -4 -0.49% 12,300
Oct 31, 2025 810 819 806 812 +4 +0.50% 7,500
Oct 24, 2025 805 813 805 808 +5 +0.62% 11,700
Oct 17, 2025 816 817 790 803 -17 -2.07% 11,600
Oct 10, 2025 836 836 816 820 -16 -1.91% 50,400
Oct 3, 2025 825 849 798 836 +16 +1.95% 54,400
Sep 26, 2025 824 828 813 820 -4 -0.49% 6,000
Sep 19, 2025 820 834 812 824 +2 +0.24% 12,400
Sep 12, 2025 822 828 815 822 0 0.00% 16,600