kabutan

eXmotion Co.,Ltd.(4394) Historical

4394
TSE Growth
eXmotion Co.,Ltd.
762
JPY
-3
(-0.39%)
Dec 5, 12:30 pm JST
4.91
USD
Dec 4, 10:30 pm EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 14, 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
Dec 5, 2025 775 778 762 762 -7 -0.91% 9,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 830 830 816 822 -8 -0.96% 5,500
Aug 29, 2025 824 834 812 830 +7 +0.85% 12,000
Aug 22, 2025 806 828 775 823 +15 +1.86% 32,600
Aug 15, 2025 829 829 808 808 -20 -2.42% 31,000
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