EXEO Group, Inc. (TYO:1951)
Japan flag Japan · Delayed Price · Currency is JPY
2,173.00
-10.50 (-0.48%)
Sep 29, 2025, 3:30 PM JST

EXEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,200.002,218.502,192.502,216.502,216.501.30%814,900
Sep 25, 20252,180.002,199.002,175.002,188.002,188.000.37%550,200
Sep 24, 20252,175.002,184.002,167.502,180.002,180.000.07%559,900
Sep 22, 20252,170.002,185.502,161.002,178.502,178.50-0.23%509,300
Sep 19, 20252,190.002,204.502,182.002,183.502,183.50-0.16%698,700
Sep 18, 20252,173.002,187.002,156.502,187.002,187.000.55%400,300
Sep 17, 20252,200.502,202.502,175.002,175.002,175.00-2.23%400,300
Sep 16, 20252,201.002,226.002,198.502,224.502,224.500.61%457,000
Sep 12, 20252,235.002,240.002,206.002,211.002,211.00-0.43%465,700
Sep 11, 20252,225.002,240.002,218.502,220.502,220.500.20%465,700
Sep 10, 20252,198.002,223.502,194.002,216.002,216.000.96%531,900
Sep 9, 20252,197.502,213.002,186.002,195.002,195.00-0.11%484,900
Sep 8, 20252,200.002,209.002,190.502,197.502,197.50-0.11%496,700
Sep 5, 20252,222.502,225.502,182.502,200.002,200.00-1.46%622,000
Sep 4, 20252,220.002,240.502,216.002,232.502,232.501.13%487,300
Sep 3, 20252,210.502,217.002,195.002,207.502,207.500.09%491,200
Sep 2, 20252,187.002,210.002,184.502,205.502,205.500.87%416,400
Sep 1, 20252,163.502,204.502,157.002,186.502,186.500.53%677,600
Aug 29, 20252,163.002,185.002,151.502,175.002,175.000.12%586,500
Aug 28, 20252,154.002,174.002,149.002,172.502,172.500.49%660,500
Aug 27, 20252,163.002,173.002,151.502,162.002,162.000.98%746,500
Aug 26, 20252,145.502,154.002,125.502,141.002,141.00-0.05%709,400
Aug 25, 20252,178.002,183.502,131.502,142.002,142.00-1.65%643,000
Aug 22, 20252,175.002,183.502,170.002,178.002,178.000.14%580,200
Aug 21, 20252,170.002,179.002,158.502,175.002,175.000.12%631,100
Aug 20, 20252,162.002,179.502,154.502,172.502,172.500.05%587,700
Aug 19, 20252,170.002,175.502,156.502,171.502,171.500.30%453,900
Aug 18, 20252,150.002,177.002,147.002,165.002,165.000.70%683,500
Aug 15, 20252,134.002,156.502,125.002,150.002,150.000.73%516,900
Aug 14, 20252,121.502,134.502,106.502,134.502,134.50-0.72%457,100
Aug 13, 20252,137.502,161.502,129.502,150.002,150.00-0.14%907,800
Aug 12, 20252,100.002,159.502,087.002,153.002,153.002.52%1,264,300
Aug 8, 20252,100.002,109.002,086.002,100.002,100.000.29%1,066,900
Aug 7, 20252,110.002,124.502,094.002,094.002,094.00-0.48%931,600
Aug 6, 20252,047.002,110.002,040.002,104.002,104.003.37%1,122,900
Aug 5, 20252,026.502,044.502,016.002,035.502,035.500.72%634,600
Aug 4, 20251,997.002,022.501,990.002,021.002,021.00-681,400
Aug 1, 20251,996.002,038.501,989.002,021.002,021.001.46%772,400
Jul 31, 20251,975.501,995.001,967.001,992.001,992.000.89%1,887,700
Jul 30, 20251,936.501,976.501,935.001,974.501,974.501.02%711,600
Jul 29, 20251,955.001,968.001,944.001,954.501,954.50-0.31%601,000
Jul 28, 20251,978.001,980.501,959.501,960.501,960.50-0.96%606,400
Jul 25, 20251,975.001,982.001,965.501,979.501,979.500.76%790,900
Jul 24, 20251,955.501,971.501,938.501,964.501,964.500.95%576,000
Jul 23, 20251,965.001,972.501,940.001,946.001,946.00-0.43%1,011,500
Jul 22, 20251,954.001,972.501,939.001,954.501,954.501.27%1,068,200
Jul 18, 20251,954.501,957.001,926.001,930.001,930.00-0.49%586,200
Jul 17, 20251,933.501,944.001,927.501,939.501,939.501.02%656,200
Jul 16, 20251,920.001,927.001,910.001,920.001,920.000.10%318,400
Jul 15, 20251,920.001,930.501,914.501,918.001,918.00-0.21%541,900