eMemory Technology (3529.TWO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2700.00 | 2770.00 | 2640.00 | 2725.00 | +2.44% | 810,940 |
| 2026-08-06 | 2635.00 | 2770.00 | 2565.00 | 2660.00 | +1.14% | 1,077,002 |
| 2026-08-05 | 2700.00 | 2780.00 | 2600.00 | 2630.00 | +2.14% | 1,181,271 |
| 2026-08-04 | 2450.00 | 2620.00 | 2385.00 | 2575.00 | +7.74% | 1,010,188 |
| 2026-08-03 | 2410.00 | 2435.00 | 2330.00 | 2390.00 | -3.43% | 801,454 |
| 2026-07-31 | 2515.00 | 2515.00 | 2355.00 | 2475.00 | +8.08% | 2,073,699 |
| 2026-07-30 | 2080.00 | 2290.00 | 2045.00 | 2290.00 | +9.83% | 970,068 |
| 2026-07-29 | 2245.00 | 2275.00 | 1995.00 | 2085.00 | -5.23% | 1,082,492 |
| 2026-07-28 | 2355.00 | 2355.00 | 2200.00 | 2200.00 | -9.47% | 781,380 |
| 2026-07-27 | 2500.00 | 2550.00 | 2395.00 | 2430.00 | -1.62% | 247,130 |
| 2026-07-24 | 2475.00 | 2520.00 | 2405.00 | 2470.00 | -1.40% | 576,181 |
| 2026-07-23 | 2620.00 | 2710.00 | 2480.00 | 2505.00 | -3.65% | 1,021,270 |
| 2026-07-22 | 2450.00 | 2600.00 | 2430.00 | 2600.00 | +9.94% | 732,064 |
| 2026-07-21 | 2340.00 | 2390.00 | 2280.00 | 2365.00 | +2.83% | 357,453 |
| 2026-07-20 | 2315.00 | 2350.00 | 2185.00 | 2300.00 | -2.13% | 888,302 |
| 2026-07-17 | 2405.00 | 2460.00 | 2335.00 | 2350.00 | -7.11% | 454,237 |
| 2026-07-16 | 2590.00 | 2595.00 | 2465.00 | 2530.00 | +0.00% | 427,303 |
| 2026-07-15 | 2460.00 | 2590.00 | 2420.00 | 2530.00 | +4.76% | 783,439 |
| 2026-07-14 | 2510.00 | 2515.00 | 2295.00 | 2415.00 | -5.29% | 1,006,801 |
| 2026-07-13 | 2620.00 | 2635.00 | 2505.00 | 2550.00 | -2.11% | 845,249 |
| 2026-07-10 | 2605.00 | 2605.00 | 2605.00 | 2605.00 | +0.00% | 0 |
| 2026-07-09 | 2650.00 | 2680.00 | 2585.00 | 2605.00 | -2.80% | 988,315 |
| 2026-07-08 | 2740.00 | 2760.00 | 2595.00 | 2680.00 | -2.19% | 567,403 |
| 2026-07-07 | 2810.00 | 2930.00 | 2725.00 | 2740.00 | -2.32% | 736,475 |
| 2026-07-06 | 2820.00 | 2855.00 | 2665.00 | 2805.00 | +1.26% | 941,254 |
| 2026-07-03 | 3000.00 | 3085.00 | 2765.00 | 2770.00 | -6.89% | 1,019,347 |
| 2026-07-02 | 2865.00 | 3005.00 | 2865.00 | 2975.00 | +0.85% | 310,287 |
| 2026-07-01 | 3000.00 | 3035.00 | 2905.00 | 2950.00 | +0.85% | 328,501 |
| 2026-06-30 | 2960.00 | 3050.00 | 2925.00 | 2925.00 | +0.86% | 425,213 |
| 2026-06-29 | 2910.00 | 2935.00 | 2835.00 | 2900.00 | -0.85% | 337,121 |
| 2026-06-26 | 3265.00 | 3265.00 | 2925.00 | 2925.00 | -9.86% | 795,826 |
| 2026-06-25 | 3265.00 | 3425.00 | 3185.00 | 3245.00 | +2.37% | 822,098 |
| 2026-06-24 | 3190.00 | 3220.00 | 2980.00 | 3170.00 | -0.47% | 487,049 |
| 2026-06-23 | 3190.00 | 3320.00 | 3180.00 | 3185.00 | +0.16% | 599,112 |
| 2026-06-22 | 3400.00 | 3450.00 | 3150.00 | 3180.00 | -2.75% | 452,689 |
| 2026-06-18 | 3245.00 | 3340.00 | 3190.00 | 3270.00 | +3.65% | 392,187 |
| 2026-06-17 | 3195.00 | 3235.00 | 3105.00 | 3155.00 | -1.41% | 244,259 |
| 2026-06-16 | 3315.00 | 3315.00 | 3170.00 | 3200.00 | +0.00% | 238,111 |
| 2026-06-15 | 3210.00 | 3310.00 | 3185.00 | 3200.00 | +3.56% | 423,330 |
| 2026-06-12 | 3120.00 | 3160.00 | 3015.00 | 3090.00 | +2.49% | 348,064 |
| 2026-06-11 | 2945.00 | 3025.00 | 2870.00 | 3015.00 | +1.17% | 453,103 |
| 2026-06-10 | 3145.00 | 3145.00 | 2945.00 | 2980.00 | -5.55% | 418,409 |
| 2026-06-09 | 3255.00 | 3270.00 | 3050.00 | 3155.00 | -1.41% | 687,331 |
| 2026-06-08 | 3095.00 | 3255.00 | 3095.00 | 3200.00 | -6.84% | 851,771 |
| 2026-06-05 | 3500.00 | 3525.00 | 3385.00 | 3435.00 | -3.10% | 458,200 |
| 2026-06-04 | 3510.00 | 3625.00 | 3470.00 | 3545.00 | -0.70% | 841,378 |
| 2026-06-03 | 3580.00 | 3605.00 | 3470.00 | 3570.00 | +1.13% | 801,142 |
| 2026-06-02 | 3345.00 | 3530.00 | 3345.00 | 3530.00 | +7.62% | 949,783 |
| 2026-06-01 | 3480.00 | 3505.00 | 3215.00 | 3280.00 | -3.81% | 1,027,995 |
| 2026-05-29 | 3540.00 | 3545.00 | 3385.00 | 3410.00 | -1.73% | 1,171,206 |
| 2026-05-28 | 3420.00 | 3520.00 | 3370.00 | 3470.00 | +5.31% | 1,203,547 |
| 2026-05-27 | 3480.00 | 3555.00 | 3270.00 | 3295.00 | -5.45% | 1,341,854 |
| 2026-05-26 | 3800.00 | 3800.00 | 3445.00 | 3485.00 | -6.06% | 618,590 |
| 2026-05-25 | 3700.00 | 3790.00 | 3675.00 | 3710.00 | +2.34% | 402,526 |
| 2026-05-22 | 3700.00 | 3765.00 | 3600.00 | 3625.00 | +1.97% | 475,290 |
| 2026-05-21 | 3525.00 | 3660.00 | 3485.00 | 3555.00 | +5.02% | 725,284 |
| 2026-05-20 | 3380.00 | 3525.00 | 3335.00 | 3385.00 | +2.27% | 727,256 |
| 2026-05-19 | 3330.00 | 3380.00 | 3210.00 | 3310.00 | -4.06% | 1,893,335 |
| 2026-05-18 | 3580.00 | 3650.00 | 3450.00 | 3450.00 | -9.92% | 784,673 |
| 2026-05-15 | 3960.00 | 4025.00 | 3800.00 | 3830.00 | -2.30% | 480,388 |
| 2026-05-14 | 4015.00 | 4040.00 | 3885.00 | 3920.00 | +0.00% | 518,233 |
| 2026-05-13 | 3990.00 | 4115.00 | 3800.00 | 3920.00 | -4.74% | 1,493,781 |
| 2026-05-12 | 4460.00 | 4460.00 | 4035.00 | 4115.00 | -7.74% | 1,737,531 |
| 2026-05-11 | 4370.00 | 4665.00 | 4295.00 | 4460.00 | +2.88% | 1,471,552 |
| 2026-05-08 | 4640.00 | 4650.00 | 4235.00 | 4335.00 | -7.86% | 1,254,569 |
| 2026-05-07 | 4335.00 | 4785.00 | 4245.00 | 4705.00 | +6.93% | 1,634,731 |
| 2026-05-06 | 4360.00 | 4400.00 | 4005.00 | 4400.00 | -1.01% | 939,242 |
| 2026-05-05 | 4280.00 | 4445.00 | 4180.00 | 4445.00 | +6.34% | 584,878 |
| 2026-05-04 | 3910.00 | 4210.00 | 3910.00 | 4180.00 | +7.32% | 481,578 |
| 2026-04-30 | 3980.00 | 3980.00 | 3805.00 | 3895.00 | -0.13% | 636,192 |
| 2026-04-29 | 3995.00 | 3995.00 | 3900.00 | 3900.00 | -2.13% | 498,543 |
| 2026-04-28 | 4045.00 | 4045.00 | 3920.00 | 3985.00 | -1.48% | 431,243 |
| 2026-04-27 | 4000.00 | 4060.00 | 3880.00 | 4045.00 | +3.72% | 720,280 |
| 2026-04-24 | 3930.00 | 4260.00 | 3800.00 | 3900.00 | -2.01% | 891,881 |
| 2026-04-23 | 4160.00 | 4160.00 | 3655.00 | 3980.00 | -1.85% | 1,103,616 |
| 2026-04-22 | 4310.00 | 4400.00 | 4000.00 | 4055.00 | -7.84% | 969,679 |
| 2026-04-21 | 4440.00 | 4570.00 | 4170.00 | 4400.00 | +0.34% | 1,133,439 |
| 2026-04-20 | 4000.00 | 4430.00 | 3955.00 | 4385.00 | +7.61% | 1,292,700 |
| 2026-04-17 | 3790.00 | 4075.00 | 3735.00 | 4075.00 | +9.99% | 1,281,707 |
| 2026-04-16 | 3450.00 | 3705.00 | 3410.00 | 3705.00 | +9.94% | 1,107,936 |
| 2026-04-15 | 3385.00 | 3480.00 | 3335.00 | 3370.00 | +1.05% | 850,626 |
| 2026-04-14 | 3255.00 | 3435.00 | 3225.00 | 3335.00 | +5.54% | 1,050,300 |
| 2026-04-13 | 2995.00 | 3195.00 | 2945.00 | 3160.00 | +6.94% | 1,030,628 |
| 2026-04-10 | 2980.00 | 3140.00 | 2935.00 | 2955.00 | +2.96% | 1,630,288 |
| 2026-04-09 | 2925.00 | 3010.00 | 2840.00 | 2870.00 | -1.88% | 1,073,333 |
| 2026-04-08 | 2860.00 | 2990.00 | 2850.00 | 2925.00 | +4.65% | 896,232 |
| 2026-04-07 | 2700.00 | 2865.00 | 2670.00 | 2795.00 | +6.27% | 863,492 |
| 2026-04-02 | 2815.00 | 2815.00 | 2600.00 | 2630.00 | -3.49% | 623,302 |
| 2026-04-01 | 2760.00 | 2845.00 | 2715.00 | 2725.00 | +3.61% | 1,111,079 |
| 2026-03-31 | 2710.00 | 2815.00 | 2600.00 | 2630.00 | -2.05% | 1,497,809 |
| 2026-03-30 | 2740.00 | 2790.00 | 2645.00 | 2685.00 | -4.96% | 738,162 |
| 2026-03-27 | 2815.00 | 2900.00 | 2800.00 | 2825.00 | -3.42% | 1,134,707 |
| 2026-03-26 | 2800.00 | 2980.00 | 2790.00 | 2925.00 | +5.03% | 1,660,354 |
| 2026-03-25 | 2660.00 | 2785.00 | 2660.00 | 2785.00 | +9.86% | 662,742 |
| 2026-03-24 | 2690.00 | 2695.00 | 2520.00 | 2535.00 | -2.50% | 1,385,365 |
| 2026-03-23 | 2480.00 | 2675.00 | 2480.00 | 2600.00 | -3.70% | 961,377 |
| 2026-03-20 | 2765.00 | 2805.00 | 2660.00 | 2700.00 | -2.70% | 952,188 |
| 2026-03-19 | 2675.00 | 2845.00 | 2645.00 | 2775.00 | +1.83% | 1,532,535 |
| 2026-03-18 | 2780.00 | 2795.00 | 2635.00 | 2725.00 | -3.02% | 2,101,397 |
| 2026-03-17 | 2620.00 | 2810.00 | 2615.00 | 2810.00 | +9.98% | 1,886,746 |
| 2026-03-16 | 2550.00 | 2615.00 | 2490.00 | 2555.00 | +3.02% | 1,484,361 |
| 2026-03-13 | 2440.00 | 2565.00 | 2375.00 | 2480.00 | +0.40% | 1,275,218 |
| 2026-03-12 | 2485.00 | 2485.00 | 2415.00 | 2470.00 | -0.60% | 717,567 |
| 2026-03-11 | 2300.00 | 2485.00 | 2300.00 | 2485.00 | +9.96% | 594,374 |
| 2026-03-10 | 2305.00 | 2310.00 | 2150.00 | 2260.00 | +3.20% | 421,071 |
| 2026-03-09 | 2155.00 | 2190.00 | 2155.00 | 2190.00 | -8.37% | 505,321 |
| 2026-03-06 | 2380.00 | 2400.00 | 2350.00 | 2390.00 | -1.44% | 356,268 |
| 2026-03-05 | 2355.00 | 2425.00 | 2260.00 | 2425.00 | +7.54% | 406,336 |
| 2026-03-04 | 2270.00 | 2305.00 | 2150.00 | 2255.00 | -3.43% | 708,825 |
| 2026-03-03 | 2550.00 | 2550.00 | 2310.00 | 2335.00 | -8.25% | 808,588 |
| 2026-03-02 | 2430.00 | 2585.00 | 2430.00 | 2545.00 | +0.59% | 613,824 |
| 2026-02-26 | 2500.00 | 2600.00 | 2430.00 | 2530.00 | +1.81% | 1,076,014 |
| 2026-02-25 | 2495.00 | 2510.00 | 2380.00 | 2485.00 | +4.19% | 2,039,938 |
| 2026-02-24 | 2370.00 | 2390.00 | 2240.00 | 2385.00 | +9.40% | 3,872,982 |
| 2026-02-23 | 2180.00 | 2180.00 | 2180.00 | 2180.00 | +9.82% | 588,178 |
| 2026-02-11 | 1820.00 | 1985.00 | 1810.00 | 1985.00 | +9.97% | 2,045,814 |
| 2026-02-10 | 1875.00 | 1875.00 | 1770.00 | 1805.00 | -3.73% | 1,413,325 |
| 2026-02-09 | 1950.00 | 1960.00 | 1855.00 | 1875.00 | +1.35% | 1,692,437 |
| 2026-02-06 | 1805.00 | 1875.00 | 1700.00 | 1850.00 | +3.06% | 2,532,774 |
| 2026-02-05 | 1680.00 | 1835.00 | 1675.00 | 1795.00 | +4.66% | 1,456,454 |
| 2026-02-04 | 1695.00 | 1755.00 | 1675.00 | 1715.00 | +1.48% | 991,261 |
| 2026-02-03 | 1745.00 | 1745.00 | 1660.00 | 1690.00 | -0.59% | 1,110,633 |
| 2026-02-02 | 1755.00 | 1780.00 | 1670.00 | 1700.00 | -7.10% | 1,455,445 |
| 2026-01-30 | 1880.00 | 1890.00 | 1800.00 | 1830.00 | -3.94% | 1,413,837 |
| 2026-01-29 | 1990.00 | 1990.00 | 1885.00 | 1905.00 | -3.30% | 1,795,836 |
| 2026-01-28 | 1880.00 | 1970.00 | 1815.00 | 1970.00 | +9.75% | 4,290,504 |
| 2026-01-27 | 1645.00 | 1795.00 | 1630.00 | 1795.00 | +9.79% | 1,545,528 |
| 2026-01-26 | 1545.00 | 1640.00 | 1540.00 | 1635.00 | +7.57% | 1,513,710 |
| 2026-01-23 | 1525.00 | 1575.00 | 1495.00 | 1520.00 | +2.01% | 1,478,003 |
| 2026-01-22 | 1540.00 | 1545.00 | 1490.00 | 1490.00 | -3.56% | 2,092,788 |
| 2026-01-21 | 1570.00 | 1570.00 | 1495.00 | 1545.00 | -3.74% | 1,622,472 |
| 2026-01-20 | 1670.00 | 1690.00 | 1600.00 | 1605.00 | -4.18% | 976,202 |
| 2026-01-19 | 1680.00 | 1745.00 | 1660.00 | 1675.00 | +0.00% | 719,461 |
| 2026-01-16 | 1700.00 | 1750.00 | 1655.00 | 1675.00 | -0.30% | 819,343 |
| 2026-01-15 | 1690.00 | 1700.00 | 1670.00 | 1680.00 | -0.59% | 406,430 |
| 2026-01-14 | 1690.00 | 1710.00 | 1660.00 | 1690.00 | +0.60% | 495,352 |
| 2026-01-13 | 1715.00 | 1735.00 | 1670.00 | 1680.00 | -0.88% | 639,352 |
| 2026-01-12 | 1680.00 | 1720.00 | 1660.00 | 1695.00 | +2.73% | 516,376 |
| 2026-01-09 | 1675.00 | 1675.00 | 1600.00 | 1650.00 | -0.90% | 856,827 |
| 2026-01-08 | 1755.00 | 1780.00 | 1665.00 | 1665.00 | -6.20% | 834,826 |
| 2026-01-07 | 1740.00 | 1780.00 | 1705.00 | 1775.00 | +2.60% | 797,249 |
| 2026-01-06 | 1660.00 | 1750.00 | 1655.00 | 1730.00 | +4.85% | 961,828 |
| 2026-01-05 | 1730.00 | 1740.00 | 1610.00 | 1650.00 | -4.07% | 1,580,061 |
| 2026-01-02 | 1730.00 | 1765.00 | 1705.00 | 1720.00 | -0.58% | 519,382 |
| 2025-12-31 | 1765.00 | 1765.00 | 1725.00 | 1730.00 | -1.98% | 446,354 |
| 2025-12-30 | 1730.00 | 1825.00 | 1720.00 | 1765.00 | +2.02% | 960,872 |
| 2025-12-29 | 1750.00 | 1760.00 | 1705.00 | 1730.00 | +1.17% | 389,143 |
| 2025-12-26 | 1745.00 | 1750.00 | 1705.00 | 1710.00 | -0.87% | 257,271 |
| 2025-12-24 | 1720.00 | 1770.00 | 1720.00 | 1725.00 | +1.17% | 467,795 |
| 2025-12-23 | 1740.00 | 1755.00 | 1705.00 | 1705.00 | -0.87% | 383,429 |
| 2025-12-22 | 1750.00 | 1775.00 | 1720.00 | 1720.00 | +0.29% | 310,313 |
| 2025-12-19 | 1710.00 | 1725.00 | 1700.00 | 1715.00 | +1.78% | 604,171 |
| 2025-12-18 | 1665.00 | 1695.00 | 1660.00 | 1685.00 | -1.17% | 865,722 |
| 2025-12-17 | 1740.00 | 1745.00 | 1690.00 | 1705.00 | -2.29% | 922,266 |
| 2025-12-16 | 1835.00 | 1845.00 | 1745.00 | 1745.00 | -6.18% | 1,053,352 |
| 2025-12-15 | 1855.00 | 1865.00 | 1820.00 | 1860.00 | -1.59% | 530,478 |
| 2025-12-12 | 1910.00 | 1935.00 | 1855.00 | 1890.00 | +0.00% | 637,623 |
| 2025-12-11 | 1940.00 | 1975.00 | 1890.00 | 1890.00 | -2.07% | 955,282 |
| 2025-12-10 | 1995.00 | 1995.00 | 1930.00 | 1930.00 | -3.26% | 941,743 |
| 2025-12-09 | 1985.00 | 2015.00 | 1965.00 | 1995.00 | +0.76% | 852,078 |
| 2025-12-08 | 1985.00 | 2020.00 | 1965.00 | 1980.00 | -0.75% | 657,591 |
| 2025-12-05 | 2055.00 | 2055.00 | 1980.00 | 1995.00 | -2.21% | 783,594 |
| 2025-12-04 | 2050.00 | 2165.00 | 2020.00 | 2040.00 | +0.00% | 1,206,964 |
| 2025-12-03 | 2065.00 | 2195.00 | 2040.00 | 2040.00 | -0.49% | 1,542,386 |
| 2025-12-02 | 2000.00 | 2125.00 | 2000.00 | 2050.00 | +3.27% | 1,445,370 |
| 2025-12-01 | 2045.00 | 2045.00 | 1970.00 | 1985.00 | -2.93% | 676,161 |
| 2025-11-28 | 2010.00 | 2080.00 | 1995.00 | 2045.00 | +2.76% | 921,181 |
| 2025-11-27 | 1975.00 | 2010.00 | 1965.00 | 1990.00 | +0.76% | 434,026 |
| 2025-11-26 | 2000.00 | 2030.00 | 1955.00 | 1975.00 | -0.75% | 799,533 |
| 2025-11-25 | 1955.00 | 2000.00 | 1905.00 | 1990.00 | +3.92% | 812,995 |
| 2025-11-24 | 1860.00 | 1945.00 | 1840.00 | 1915.00 | +4.36% | 1,130,643 |
| 2025-11-21 | 1960.00 | 1985.00 | 1830.00 | 1835.00 | -8.48% | 1,326,608 |
| 2025-11-20 | 2065.00 | 2065.00 | 1960.00 | 2005.00 | +1.01% | 918,273 |
| 2025-11-19 | 2045.00 | 2075.00 | 1970.00 | 1985.00 | -2.93% | 1,069,375 |
| 2025-11-18 | 2150.00 | 2150.00 | 2025.00 | 2045.00 | -4.88% | 1,188,187 |
| 2025-11-17 | 2120.00 | 2150.00 | 2080.00 | 2150.00 | +9.97% | 1,356,014 |
| 2025-11-14 | 1950.00 | 1995.00 | 1945.00 | 1955.00 | -2.25% | 454,909 |
| 2025-11-13 | 2000.00 | 2015.00 | 1975.00 | 2000.00 | +0.76% | 300,364 |
| 2025-11-12 | 2025.00 | 2035.00 | 1985.00 | 1985.00 | -1.73% | 549,731 |
| 2025-11-11 | 2075.00 | 2110.00 | 2020.00 | 2020.00 | -0.74% | 741,818 |
| 2025-11-10 | 2100.00 | 2110.00 | 2015.00 | 2035.00 | -2.86% | 926,273 |
| 2025-11-07 | 2145.00 | 2170.00 | 2085.00 | 2095.00 | -2.56% | 1,352,148 |
| 2025-11-06 | 2040.00 | 2150.00 | 2035.00 | 2150.00 | +9.97% | 1,867,097 |
| 2025-11-05 | 1990.00 | 1995.00 | 1930.00 | 1955.00 | -3.22% | 846,117 |
| 2025-11-04 | 1985.00 | 2045.00 | 1975.00 | 2020.00 | +2.02% | 835,409 |
| 2025-11-03 | 1965.00 | 2010.00 | 1965.00 | 1980.00 | -0.50% | 497,195 |
| 2025-10-31 | 2005.00 | 2005.00 | 1965.00 | 1990.00 | -0.75% | 1,276,669 |
| 2025-10-30 | 2110.00 | 2115.00 | 1985.00 | 2005.00 | -6.09% | 1,425,257 |
| 2025-10-29 | 2230.00 | 2230.00 | 2135.00 | 2135.00 | -3.39% | 367,855 |
| 2025-10-28 | 2170.00 | 2220.00 | 2140.00 | 2210.00 | +1.38% | 434,112 |
| 2025-10-27 | 2220.00 | 2230.00 | 2130.00 | 2180.00 | +1.40% | 612,096 |
| 2025-10-23 | 2195.00 | 2205.00 | 2135.00 | 2150.00 | -4.02% | 753,154 |
| 2025-10-22 | 2285.00 | 2300.00 | 2240.00 | 2240.00 | -3.24% | 806,504 |
| 2025-10-21 | 2390.00 | 2425.00 | 2315.00 | 2315.00 | -2.32% | 1,397,573 |
| 2025-10-20 | 2340.00 | 2385.00 | 2280.00 | 2370.00 | +7.24% | 2,349,066 |
| 2025-10-17 | 2040.00 | 2260.00 | 1985.00 | 2210.00 | +7.54% | 2,111,658 |
| 2025-10-16 | 2020.00 | 2130.00 | 2020.00 | 2055.00 | +3.27% | 891,126 |
| 2025-10-15 | 2080.00 | 2080.00 | 1990.00 | 1990.00 | -2.45% | 658,430 |
| 2025-10-14 | 2035.00 | 2065.00 | 2010.00 | 2040.00 | +2.51% | 902,218 |
| 2025-10-13 | 1955.00 | 1995.00 | 1945.00 | 1990.00 | -2.21% | 917,638 |
| 2025-10-09 | 2075.00 | 2090.00 | 2015.00 | 2035.00 | -1.69% | 504,415 |
| 2025-10-08 | 2020.00 | 2070.00 | 2000.00 | 2070.00 | +2.99% | 395,233 |
| 2025-10-07 | 2110.00 | 2115.00 | 2000.00 | 2010.00 | -2.90% | 739,764 |
| 2025-10-03 | 1995.00 | 2075.00 | 1980.00 | 2070.00 | +4.55% | 766,372 |
| 2025-10-02 | 2040.00 | 2055.00 | 1970.00 | 1980.00 | -2.46% | 688,720 |
| 2025-10-01 | 2015.00 | 2050.00 | 2015.00 | 2030.00 | +0.74% | 432,084 |
| 2025-09-30 | 2055.00 | 2060.00 | 1995.00 | 2015.00 | -0.98% | 934,938 |
| 2025-09-29 | 2035.00 | 2035.00 | 2035.00 | 2035.00 | +0.00% | 0 |
| 2025-09-26 | 2180.00 | 2180.00 | 2035.00 | 2035.00 | -7.08% | 866,971 |
| 2025-09-25 | 2160.00 | 2230.00 | 2140.00 | 2190.00 | +1.62% | 1,028,239 |
| 2025-09-24 | 2175.00 | 2220.00 | 2125.00 | 2155.00 | +0.23% | 968,258 |
| 2025-09-23 | 2100.00 | 2175.00 | 2080.00 | 2150.00 | +3.61% | 726,332 |
| 2025-09-22 | 2115.00 | 2115.00 | 2065.00 | 2075.00 | -1.66% | 455,576 |
| 2025-09-19 | 2115.00 | 2165.00 | 2095.00 | 2110.00 | +0.96% | 595,610 |
| 2025-09-18 | 2090.00 | 2135.00 | 2080.00 | 2090.00 | +0.00% | 487,412 |
| 2025-09-17 | 2120.00 | 2150.00 | 2075.00 | 2090.00 | -1.88% | 417,249 |
| 2025-09-16 | 2160.00 | 2175.00 | 2120.00 | 2130.00 | -0.70% | 658,053 |
| 2025-09-15 | 2235.00 | 2235.00 | 2140.00 | 2145.00 | -5.30% | 862,818 |
| 2025-09-12 | 2300.00 | 2310.00 | 2260.00 | 2265.00 | -1.52% | 308,257 |
| 2025-09-11 | 2345.00 | 2360.00 | 2290.00 | 2300.00 | -1.08% | 394,395 |
| 2025-09-10 | 2340.00 | 2355.00 | 2295.00 | 2325.00 | +0.22% | 362,248 |
| 2025-09-09 | 2345.00 | 2350.00 | 2280.00 | 2320.00 | -1.49% | 810,364 |
| 2025-09-08 | 2450.00 | 2470.00 | 2350.00 | 2355.00 | -4.27% | 795,868 |
| 2025-09-05 | 2510.00 | 2525.00 | 2455.00 | 2460.00 | -0.61% | 688,379 |
| 2025-09-04 | 2490.00 | 2510.00 | 2455.00 | 2475.00 | +0.61% | 1,302,798 |
| 2025-09-03 | 2340.00 | 2520.00 | 2320.00 | 2460.00 | +5.81% | 2,197,844 |
| 2025-09-02 | 2330.00 | 2435.00 | 2310.00 | 2325.00 | +2.42% | 2,457,005 |
| 2025-09-01 | 2065.00 | 2270.00 | 2050.00 | 2270.00 | +9.93% | 1,905,614 |
| 2025-08-29 | 2155.00 | 2165.00 | 2065.00 | 2065.00 | -2.82% | 585,067 |
| 2025-08-28 | 2080.00 | 2165.00 | 2080.00 | 2125.00 | +1.43% | 504,112 |
| 2025-08-27 | 2095.00 | 2105.00 | 2065.00 | 2095.00 | +0.96% | 317,148 |
| 2025-08-26 | 2060.00 | 2085.00 | 2035.00 | 2075.00 | +0.48% | 360,110 |
| 2025-08-25 | 2080.00 | 2110.00 | 2060.00 | 2065.00 | +1.72% | 589,721 |
| 2025-08-22 | 2020.00 | 2075.00 | 2020.00 | 2030.00 | +0.50% | 601,176 |
| 2025-08-21 | 1960.00 | 2035.00 | 1945.00 | 2020.00 | +3.06% | 722,260 |
| 2025-08-20 | 2010.00 | 2010.00 | 1955.00 | 1960.00 | -3.21% | 1,153,084 |
| 2025-08-19 | 2035.00 | 2045.00 | 2000.00 | 2025.00 | -0.25% | 812,056 |
| 2025-08-18 | 2060.00 | 2100.00 | 2030.00 | 2030.00 | -2.40% | 775,582 |
| 2025-08-15 | 2160.00 | 2160.00 | 2045.00 | 2080.00 | -3.26% | 801,348 |
| 2025-08-14 | 2155.00 | 2225.00 | 2140.00 | 2150.00 | +0.47% | 757,524 |
| 2025-08-13 | 2145.00 | 2210.00 | 2125.00 | 2140.00 | +0.71% | 837,370 |
| 2025-08-12 | 2085.00 | 2140.00 | 2060.00 | 2125.00 | +2.66% | 614,939 |
| 2025-08-11 | 2115.00 | 2115.00 | 2060.00 | 2070.00 | -1.66% | 403,683 |
| 2025-08-08 | 2150.00 | 2150.00 | 2080.00 | 2105.00 | -0.94% | 539,982 |
| 2025-08-07 | 2060.00 | 2165.00 | 2055.00 | 2125.00 | +4.94% | 1,143,249 |
| 2025-08-06 | 2075.00 | 2090.00 | 2015.00 | 2025.00 | -1.70% | 693,170 |
| 2025-08-05 | 2035.00 | 2075.00 | 2010.00 | 2060.00 | +3.78% | 749,288 |
| 2025-08-04 | 2020.00 | 2055.00 | 1985.00 | 1985.00 | -2.46% | 594,268 |
| 2025-08-01 | 2035.00 | 2035.00 | 2035.00 | 2035.00 | +0.00% | 622,734 |
| 2025-07-31 | 2020.00 | 2080.00 | 2020.00 | 2035.00 | +0.25% | 554,407 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+13.80%). Worst month: Jul (-15.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is eMemory Technology's (3529.TWO) latest close?
2725.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 3529.TWO's 52-week high and low?
4785.00 high and 1490.00 low over the trailing 52 weeks, as of 2026-08-07.
What is eMemory Technology's strongest and weakest month historically?
Historically, 3529.TWO's strongest calendar month has been Feb (average +13.80%) and its weakest Jul (average -15.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 933 daily bars in the Closelook data lake.