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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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