Want to see JP:4394 full AI Analyst Report?
eXmotion Co., Ltd. (4394) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 659.00 | 661.00 | 636.00 | 646.00 | 646.00 | -2.12% | 36,000 | 0.72 |
| Oct 29, 2026 | 666.00 | 670.00 | 654.00 | 660.00 | 660.00 | +0.61% | 16,000 | 0.32 |
| Oct 28, 2026 | 659.00 | 669.00 | 653.00 | 656.00 | 656.00 | -0.46% | 12,200 | 0.24 |
| Oct 27, 2026 | 660.00 | 662.00 | 652.00 | 659.00 | 659.00 | +0.46% | 11,000 | 0.22 |
| Oct 26, 2026 | 657.00 | 669.00 | 648.00 | 656.00 | 656.00 | +1.39% | 19,100 | 0.38 |
| Oct 23, 2026 | 661.00 | 663.00 | 640.00 | 647.00 | 647.00 | -3.29% | 36,700 | 0.75 |
| Oct 22, 2026 | 673.00 | 677.00 | 660.00 | 669.00 | 669.00 | +0.00% | 14,900 | 0.30 |
| Oct 21, 2026 | 662.00 | 675.00 | 660.00 | 669.00 | 669.00 | +2.45% | 25,800 | 0.53 |
| Oct 20, 2026 | 691.00 | 693.00 | 653.00 | 653.00 | 653.00 | -5.50% | 70,400 | 1.47 |
| Oct 19, 2026 | 711.00 | 714.00 | 689.00 | 691.00 | 691.00 | -2.81% | 41,100 | 0.87 |
| Oct 16, 2026 | 725.00 | 732.00 | 711.00 | 711.00 | 711.00 | -0.97% | 19,500 | 0.41 |
| Oct 15, 2026 | 726.00 | 726.00 | 716.00 | 718.00 | 718.00 | -1.51% | 22,100 | 0.47 |
| Oct 14, 2026 | 733.00 | 733.00 | 723.00 | 729.00 | 729.00 | -0.41% | 23,900 | 0.51 |
| Oct 13, 2026 | 737.00 | 746.00 | 731.00 | 732.00 | 732.00 | +0.41% | 25,200 | 0.54 |
| Oct 12, 2026 | 729.00 | 739.00 | 709.00 | 729.00 | 729.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 716.00 | 739.00 | 709.00 | 729.00 | 729.00 | +2.82% | 45,700 | 0.97 |
| Oct 08, 2026 | 707.00 | 720.00 | 707.00 | 709.00 | 709.00 | -0.56% | 20,000 | 0.42 |
| Oct 07, 2026 | 709.00 | 726.00 | 708.00 | 713.00 | 713.00 | -0.56% | 36,000 | 0.72 |
| Oct 06, 2026 | 728.00 | 731.00 | 709.00 | 717.00 | 717.00 | -1.51% | 62,600 | 1.26 |
| Oct 05, 2026 | 755.00 | 756.00 | 716.00 | 728.00 | 728.00 | -9.00% | 236,100 | 4.96 |
| Oct 02, 2026 | 821.00 | 826.00 | 772.00 | 800.00 | 800.00 | -3.26% | 167,300 | 3.12 |
| Oct 01, 2026 | 777.00 | 829.00 | 757.00 | 827.00 | 827.00 | +7.54% | 186,100 | 3.64 |
| Sep 30, 2026 | 713.00 | 769.00 | 713.00 | 769.00 | 769.00 | +7.10% | 50,100 | 0.98 |
| Sep 29, 2026 | 726.00 | 726.00 | 706.00 | 718.00 | 718.00 | -0.69% | 30,700 | 0.60 |
| Sep 28, 2026 | 715.00 | 725.00 | 710.00 | 723.00 | 723.00 | +1.54% | 24,200 | 0.48 |
| Sep 25, 2026 | 697.00 | 720.00 | 690.00 | 712.00 | 712.00 | +3.04% | 40,300 | 0.80 |
| Sep 24, 2026 | 692.00 | 702.00 | 678.00 | 691.00 | 691.00 | +0.88% | 37,200 | 0.75 |
| Sep 23, 2026 | 671.00 | 692.00 | 661.00 | 685.00 | 685.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 671.00 | 692.00 | 661.00 | 685.00 | 685.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 671.00 | 692.00 | 661.00 | 685.00 | 685.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 671.00 | 692.00 | 661.00 | 685.00 | 685.00 | +3.47% | 29,100 | 0.58 |
| Sep 17, 2026 | 656.00 | 688.00 | 653.00 | 662.00 | 662.00 | +0.30% | 38,800 | 0.79 |
| Sep 16, 2026 | 677.00 | 677.00 | 653.00 | 660.00 | 660.00 | -2.80% | 23,200 | 0.47 |
| Sep 15, 2026 | 685.00 | 692.00 | 668.00 | 679.00 | 679.00 | +0.30% | 50,400 | 1.05 |
| Sep 14, 2026 | 630.00 | 680.00 | 627.00 | 677.00 | 677.00 | +7.46% | 32,600 | 0.68 |
| Sep 11, 2026 | 670.00 | 670.00 | 628.00 | 630.00 | 630.00 | -6.53% | 34,400 | 0.73 |
| Sep 10, 2026 | 629.00 | 677.00 | 620.00 | 674.00 | 674.00 | +6.98% | 40,800 | 0.87 |
| Sep 09, 2026 | 619.00 | 645.00 | 619.00 | 630.00 | 630.00 | +0.16% | 30,900 | 0.67 |
| Sep 08, 2026 | 658.00 | 674.00 | 629.00 | 629.00 | 629.00 | -5.27% | 52,900 | 1.16 |
| Sep 07, 2026 | 682.00 | 734.00 | 664.00 | 664.00 | 664.00 | -3.21% | 160,100 | 3.72 |
| Sep 04, 2026 | 715.00 | 762.00 | 669.00 | 686.00 | 686.00 | -5.64% | 182,000 | 4.52 |
| Sep 03, 2026 | 661.00 | 753.00 | 624.00 | 727.00 | 727.00 | +11.33% | 376,300 | 10.92 |
| Sep 02, 2026 | 631.00 | 699.00 | 610.00 | 653.00 | 653.00 | +3.32% | 88,300 | 2.67 |
| Sep 01, 2026 | 673.00 | 674.00 | 624.00 | 632.00 | 632.00 | -5.95% | 111,400 | 3.55 |
| Aug 31, 2026 | 636.00 | 736.00 | 608.00 | 672.00 | 672.00 | +5.66% | 354,000 | 13.73 |
| Aug 28, 2026 | 560.00 | 641.00 | 557.00 | 636.00 | 636.00 | +13.77% | 153,600 | 6.51 |
| Aug 27, 2026 | 559.00 | 559.00 | 555.00 | 559.00 | 559.00 | +0.00% | 14,300 | 0.61 |
| Aug 26, 2026 | 559.00 | 559.00 | 555.00 | 559.00 | 559.00 | -0.18% | 6,500 | 0.28 |
| Aug 25, 2026 | 560.00 | 561.00 | 557.00 | 560.00 | 560.00 | +0.72% | 7,100 | 0.30 |
| Aug 24, 2026 | 560.00 | 560.00 | 555.00 | 556.00 | 556.00 | +0.00% | 11,500 | 0.49 |