EXEO Group, Inc. (TYO:1951)
2,141.00
-9.00 (-0.42%)
Oct 17, 2025, 3:30 PM JST
EXEO Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 2,149.00 | 2,154.00 | 2,134.00 | 2,141.00 | 2,141.00 | -0.42% | 517,400 |
Oct 16, 2025 | 2,156.00 | 2,158.50 | 2,139.00 | 2,150.00 | 2,150.00 | 0.19% | 746,600 |
Oct 15, 2025 | 2,134.50 | 2,155.00 | 2,120.00 | 2,146.00 | 2,146.00 | 1.88% | 661,700 |
Oct 14, 2025 | 2,100.00 | 2,129.50 | 2,093.50 | 2,106.50 | 2,106.50 | -0.96% | 678,800 |
Oct 10, 2025 | 2,137.50 | 2,151.50 | 2,124.00 | 2,127.00 | 2,127.00 | -1.12% | 542,400 |
Oct 9, 2025 | 2,147.00 | 2,158.00 | 2,142.50 | 2,151.00 | 2,151.00 | 0.07% | 535,200 |
Oct 8, 2025 | 2,160.50 | 2,190.00 | 2,145.00 | 2,149.50 | 2,149.50 | -0.16% | 473,600 |
Oct 7, 2025 | 2,150.00 | 2,157.00 | 2,131.50 | 2,153.00 | 2,153.00 | 0.19% | 685,300 |
Oct 6, 2025 | 2,159.50 | 2,160.50 | 2,138.00 | 2,149.00 | 2,149.00 | 1.58% | 819,300 |
Oct 3, 2025 | 2,096.00 | 2,122.00 | 2,094.00 | 2,115.50 | 2,115.50 | 0.67% | 492,000 |
Oct 2, 2025 | 2,116.00 | 2,136.00 | 2,092.00 | 2,101.50 | 2,101.50 | -1.20% | 495,400 |
Oct 1, 2025 | 2,122.50 | 2,138.00 | 2,105.50 | 2,127.00 | 2,127.00 | -0.70% | 597,400 |
Sep 30, 2025 | 2,159.00 | 2,171.50 | 2,135.00 | 2,142.00 | 2,142.00 | -1.43% | 823,000 |
Sep 29, 2025 | 2,178.00 | 2,179.50 | 2,156.50 | 2,173.00 | 2,173.00 | -1.96% | 484,100 |
Sep 26, 2025 | 2,200.00 | 2,218.50 | 2,192.50 | 2,216.50 | 2,183.50 | 1.30% | 814,900 |
Sep 25, 2025 | 2,180.00 | 2,199.00 | 2,175.00 | 2,188.00 | 2,155.42 | 0.37% | 550,200 |
Sep 24, 2025 | 2,175.00 | 2,184.00 | 2,167.50 | 2,180.00 | 2,147.54 | 0.07% | 559,900 |
Sep 22, 2025 | 2,170.00 | 2,185.50 | 2,161.00 | 2,178.50 | 2,146.07 | -0.23% | 509,300 |
Sep 19, 2025 | 2,190.00 | 2,204.50 | 2,182.00 | 2,183.50 | 2,150.99 | -0.16% | 698,700 |
Sep 18, 2025 | 2,173.00 | 2,187.00 | 2,156.50 | 2,187.00 | 2,154.44 | 0.55% | 400,300 |
Sep 17, 2025 | 2,200.50 | 2,202.50 | 2,175.00 | 2,175.00 | 2,142.62 | -2.23% | 400,300 |
Sep 16, 2025 | 2,201.00 | 2,226.00 | 2,198.50 | 2,224.50 | 2,191.38 | 0.61% | 457,000 |
Sep 12, 2025 | 2,235.00 | 2,240.00 | 2,206.00 | 2,211.00 | 2,178.08 | -0.43% | 465,700 |
Sep 11, 2025 | 2,225.00 | 2,240.00 | 2,218.50 | 2,220.50 | 2,187.44 | 0.20% | 465,700 |
Sep 10, 2025 | 2,198.00 | 2,223.50 | 2,194.00 | 2,216.00 | 2,183.01 | 0.96% | 531,900 |
Sep 9, 2025 | 2,197.50 | 2,213.00 | 2,186.00 | 2,195.00 | 2,162.32 | -0.11% | 484,900 |
Sep 8, 2025 | 2,200.00 | 2,209.00 | 2,190.50 | 2,197.50 | 2,164.78 | -0.11% | 496,700 |
Sep 5, 2025 | 2,222.50 | 2,225.50 | 2,182.50 | 2,200.00 | 2,167.25 | -1.46% | 622,000 |
Sep 4, 2025 | 2,220.00 | 2,240.50 | 2,216.00 | 2,232.50 | 2,199.26 | 1.13% | 487,300 |
Sep 3, 2025 | 2,210.50 | 2,217.00 | 2,195.00 | 2,207.50 | 2,174.63 | 0.09% | 491,200 |
Sep 2, 2025 | 2,187.00 | 2,210.00 | 2,184.50 | 2,205.50 | 2,172.66 | 0.87% | 416,400 |
Sep 1, 2025 | 2,163.50 | 2,204.50 | 2,157.00 | 2,186.50 | 2,153.94 | 0.53% | 677,600 |
Aug 29, 2025 | 2,163.00 | 2,185.00 | 2,151.50 | 2,175.00 | 2,142.61 | 0.12% | 586,500 |
Aug 28, 2025 | 2,154.00 | 2,174.00 | 2,149.00 | 2,172.50 | 2,140.15 | 0.49% | 660,500 |
Aug 27, 2025 | 2,163.00 | 2,173.00 | 2,151.50 | 2,162.00 | 2,129.81 | 0.98% | 746,500 |
Aug 26, 2025 | 2,145.50 | 2,154.00 | 2,125.50 | 2,141.00 | 2,109.12 | -0.05% | 709,400 |
Aug 25, 2025 | 2,178.00 | 2,183.50 | 2,131.50 | 2,142.00 | 2,110.11 | -1.65% | 643,000 |
Aug 22, 2025 | 2,175.00 | 2,183.50 | 2,170.00 | 2,178.00 | 2,145.57 | 0.14% | 580,200 |
Aug 21, 2025 | 2,170.00 | 2,179.00 | 2,158.50 | 2,175.00 | 2,142.61 | 0.12% | 631,100 |
Aug 20, 2025 | 2,162.00 | 2,179.50 | 2,154.50 | 2,172.50 | 2,140.15 | 0.05% | 587,700 |
Aug 19, 2025 | 2,170.00 | 2,175.50 | 2,156.50 | 2,171.50 | 2,139.17 | 0.30% | 453,900 |
Aug 18, 2025 | 2,150.00 | 2,177.00 | 2,147.00 | 2,165.00 | 2,132.76 | 0.70% | 683,500 |
Aug 15, 2025 | 2,134.00 | 2,156.50 | 2,125.00 | 2,150.00 | 2,117.99 | 0.73% | 516,900 |
Aug 14, 2025 | 2,121.50 | 2,134.50 | 2,106.50 | 2,134.50 | 2,102.72 | -0.72% | 457,100 |
Aug 13, 2025 | 2,137.50 | 2,161.50 | 2,129.50 | 2,150.00 | 2,117.99 | -0.14% | 907,800 |
Aug 12, 2025 | 2,100.00 | 2,159.50 | 2,087.00 | 2,153.00 | 2,120.94 | 2.52% | 1,264,300 |
Aug 8, 2025 | 2,100.00 | 2,109.00 | 2,086.00 | 2,100.00 | 2,068.73 | 0.29% | 1,066,900 |
Aug 7, 2025 | 2,110.00 | 2,124.50 | 2,094.00 | 2,094.00 | 2,062.82 | -0.48% | 931,600 |
Aug 6, 2025 | 2,047.00 | 2,110.00 | 2,040.00 | 2,104.00 | 2,072.67 | 3.37% | 1,122,900 |
Aug 5, 2025 | 2,026.50 | 2,044.50 | 2,016.00 | 2,035.50 | 2,005.19 | 0.72% | 634,600 |