eXmotion Co., Ltd. - 4394.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	811	812	812	812	811	900
October 30, 2025	810	810	810	819	810	1,400
October 29, 2025	810	810	810	810	807	800
October 28, 2025	808	808	808	808	806	1,600
October 27, 2025	810	808	808	810	806	2,800
October 24, 2025	808	808	808	811	808	2,900
October 23, 2025	810	810	810	813	807	2,400
October 22, 2025	808	809	809	810	807	3,400
October 21, 2025	808	807	807	808	806	600
October 20, 2025	805	806	806	813	805	2,400
October 17, 2025	803	803	803	812	803	1,100
October 16, 2025	802	803	803	812	802	900
October 15, 2025	798	811	811	811	798	800
October 14, 2025	816	800	800	817	790	8,800
October 10, 2025	817	820	820	823	816	1,600
October 09, 2025	818	816	816	827	816	2,900
October 08, 2025	820	820	820	827	819	1,200
October 07, 2025	827	819	819	830	819	11,000
October 06, 2025	836	833	833	836	817	33,700
October 03, 2025	816	836	836	849	816	31,300
October 02, 2025	815	812	812	818	806	3,600
October 01, 2025	821	800	800	822	798	14,500
September 30, 2025	835	825	825	835	825	2,200
September 29, 2025	825	835	835	840	819	2,800
September 26, 2025	820	820	820	824	820	2,900
September 25, 2025	824	828	828	828	824	1,500
September 24, 2025	823	822	822	823	822	500
September 22, 2025	824	823	823	824	813	1,100
September 19, 2025	815	824	824	826	812	2,500
September 18, 2025	819	817	817	824	816	2,000
September 17, 2025	824	826	826	834	812	5,900
September 16, 2025	820	824	824	826	814	5,900
September 12, 2025	819	822	822	822	815	3,200
September 11, 2025	822	819	819	822	819	1,200
September 10, 2025	822	828	828	828	822	3,900
September 09, 2025	821	825	825	828	818	7,000
September 08, 2025	822	825	825	828	820	1,300
September 05, 2025	819	822	822	823	816	2,200
September 04, 2025	823	824	824	824	823	200
September 03, 2025	826	824	824	826	817	700
September 02, 2025	827	827	827	827	827	200
September 01, 2025	830	827	827	830	822	2,200
August 29, 2025	830	830	830	830	830	200
August 28, 2025	826	830	830	830	823	1,700
August 27, 2025	828	826	826	829	812	3,600
August 26, 2025	834	828	828	834	816	1,800
August 25, 2025	824	834	834	834	824	4,700
August 22, 2025	825	823	823	825	817	1,600
August 21, 2025	818	825	825	825	815	4,600
August 20, 2025	819	817	817	819	808	1,600
August 19, 2025	828	819	819	828	775	19,700
August 18, 2025	806	824	824	824	806	4,700
August 15, 2025	820	808	808	828	808	13,200
August 14, 2025	813	821	821	821	813	500
August 13, 2025	826	813	813	826	813	11,100
August 12, 2025	829	821	821	829	820	6,200
August 08, 2025	836	828	828	842	820	10,700
August 07, 2025	835	838	838	838	829	1,900
August 06, 2025	833	830	830	847	830	5,800
August 05, 2025	845	834	834	845	830	2,200

eXmotion Co., Ltd. (4394.T) JPX