eMnet Japan Co., Ltd.(JP:7036)
Â¥631.00-9.00 (-1.41%)
JP:7036
eMnet Japan Co., Ltd. historical prices
Â¥631.00
At close:-9.00 (-1.41%)
Want to see JP:7036 full AI Analyst Report?
eMnet Japan Co., Ltd. (7036) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 630.00 | 641.00 | 630.00 | 631.00 | 631.00 | -1.41% | 2,700 | 1.57 |
| Nov 10, 2026 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | -0.31% | 2,900 | 1.69 |
| Nov 09, 2026 | 649.00 | 649.00 | 640.00 | 640.00 | 640.00 | -0.31% | 400 | 0.23 |
| Nov 06, 2026 | 640.00 | 642.00 | 637.00 | 642.00 | 642.00 | -1.23% | 5,400 | 3.23 |
| Nov 05, 2026 | 651.00 | 651.00 | 650.00 | 650.00 | 650.00 | 0.00% | 10,500 | 6.95 |
| Nov 04, 2026 | 652.00 | 652.00 | 649.00 | 650.00 | 650.00 | -0.31% | 4,600 | 3.18 |
| Nov 03, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | -0.61% | 100 | 0.07 |
| Oct 30, 2026 | 656.00 | 656.00 | 650.00 | 656.00 | 656.00 | 0.00% | 5,400 | 3.89 |
| Oct 29, 2026 | 660.00 | 663.00 | 656.00 | 656.00 | 656.00 | -0.61% | 500 | 0.36 |
| Oct 28, 2026 | 660.00 | 668.00 | 660.00 | 660.00 | 660.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 668.00 | 668.00 | 660.00 | 660.00 | 660.00 | 0.00% | 1,100 | 0.78 |
| Oct 26, 2026 | 660.00 | 660.00 | 656.00 | 660.00 | 660.00 | +0.61% | 2,700 | 1.97 |
| Oct 23, 2026 | 661.00 | 667.00 | 656.00 | 656.00 | 656.00 | -0.76% | 1,900 | 1.38 |
| Oct 22, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | +0.30% | 4,500 | 3.42 |
| Oct 21, 2026 | 659.00 | 659.00 | 659.00 | 659.00 | 659.00 | +0.30% | 200 | 0.13 |
| Oct 20, 2026 | 659.00 | 659.00 | 657.00 | 657.00 | 657.00 | -0.61% | 1,100 | 0.69 |
| Oct 19, 2026 | 660.00 | 663.00 | 660.00 | 661.00 | 661.00 | +0.15% | 1,700 | 1.06 |
| Oct 16, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.00% | 4,900 | 3.21 |
| Oct 15, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -0.30% | 100 | 0.07 |
| Oct 14, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0.00% | 300 | 0.19 |
| Oct 12, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0.00% | 100 | 0.06 |
| Oct 08, 2026 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0.00% | 100 | 0.06 |
| Oct 07, 2026 | 656.00 | 666.00 | 656.00 | 662.00 | 662.00 | +0.91% | 1,200 | 0.73 |
| Oct 06, 2026 | 650.00 | 656.00 | 650.00 | 656.00 | 656.00 | +0.92% | 400 | 0.24 |
| Oct 05, 2026 | 650.00 | 651.00 | 649.00 | 650.00 | 650.00 | 0.00% | 1,300 | 0.79 |
| Oct 02, 2026 | 647.00 | 657.00 | 647.00 | 650.00 | 650.00 | +0.46% | 1,700 | 1.01 |
| Oct 01, 2026 | 646.00 | 651.00 | 646.00 | 647.00 | 647.00 | -2.12% | 5,800 | 3.60 |
| Sep 30, 2026 | 661.00 | 668.00 | 661.00 | 661.00 | 661.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 668.00 | 668.00 | 661.00 | 661.00 | 661.00 | -0.30% | 1,200 | 0.70 |
| Sep 28, 2026 | 659.00 | 667.00 | 659.00 | 663.00 | 663.00 | -0.75% | 800 | 0.46 |
| Sep 25, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0.00% | 3,000 | 1.75 |
| Sep 24, 2026 | 668.00 | 668.00 | 656.00 | 668.00 | 668.00 | 0.00% | 2,600 | 1.51 |
| Sep 23, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | +0.15% | 900 | 0.51 |
| Sep 17, 2026 | 666.00 | 667.00 | 666.00 | 667.00 | 667.00 | +0.30% | 1,700 | 0.95 |
| Sep 16, 2026 | 666.00 | 667.00 | 665.00 | 665.00 | 665.00 | -0.15% | 500 | 0.25 |
| Sep 15, 2026 | 667.00 | 668.00 | 666.00 | 666.00 | 666.00 | -0.15% | 1,100 | 0.53 |
| Sep 14, 2026 | 668.00 | 668.00 | 667.00 | 667.00 | 667.00 | 0.00% | 700 | 0.30 |
| Sep 11, 2026 | 666.00 | 668.00 | 666.00 | 667.00 | 667.00 | +0.15% | 3,300 | 1.26 |
| Sep 10, 2026 | 671.00 | 674.00 | 664.00 | 666.00 | 666.00 | +0.76% | 2,600 | 0.95 |
| Sep 09, 2026 | 658.00 | 662.00 | 658.00 | 661.00 | 661.00 | 0.00% | 300 | 0.11 |
| Sep 08, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0.00% | 400 | 0.14 |
| Sep 07, 2026 | 668.00 | 669.00 | 661.00 | 661.00 | 661.00 | -1.05% | 900 | 0.31 |
| Sep 04, 2026 | 668.00 | 670.00 | 668.00 | 668.00 | 668.00 | 0.00% | 1,500 | 0.50 |
| Sep 03, 2026 | 664.00 | 668.00 | 658.00 | 668.00 | 668.00 | -0.89% | 1,600 | 0.53 |
