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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	828	839	839	843	828	3,800
August 01, 2025	836	839	839	839	835	800
July 31, 2025	836	834	834	844	830	6,400
July 30, 2025	829	838	838	838	828	5,000
July 29, 2025	839	827	827	839	827	20,200
July 28, 2025	836	838	838	845	834	4,400
July 25, 2025	842	836	836	845	836	3,700
July 24, 2025	840	837	837	846	837	8,500
July 23, 2025	846	843	843	848	839	2,000
July 22, 2025	837	846	846	846	837	600
July 18, 2025	850	837	837	850	837	600
July 17, 2025	845	849	849	849	845	800
July 16, 2025	841	840	840	841	836	3,300
July 15, 2025	848	843	843	848	843	4,100
July 14, 2025	852	850	850	854	850	2,200
July 11, 2025	861	850	850	861	850	5,500
July 10, 2025	852	860	860	861	852	2,600
July 09, 2025	848	850	850	859	848	4,000
July 08, 2025	860	847	847	860	843	15,100
July 07, 2025	891	869	869	891	860	41,800
July 04, 2025	881	920	920	920	880	30,400
July 03, 2025	895	893	893	900	893	2,700
July 02, 2025	896	895	895	896	885	4,900
July 01, 2025	897	894	894	897	890	2,900
June 30, 2025	904	898	898	904	890	3,400
June 27, 2025	873	889	889	889	873	7,700
June 26, 2025	867	880	880	885	867	11,200
June 25, 2025	865	867	867	867	856	5,100
June 24, 2025	860	865	865	868	860	1,700
June 23, 2025	863	857	857	865	857	1,400
June 20, 2025	870	869	869	870	861	1,400
June 19, 2025	868	870	870	880	865	7,900

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