EXEO Group, Inc. (TYO:1951)
Japan · Delayed Price · Currency is JPY 2,186.00
-46.50 (-2.08%)
Sep 5, 2025, 10:45 AM JST
EXEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2,220.00 | 2,240.50 | 2,216.00 | 2,232.50 | 2,232.50 | 1.13% | 487,300 |
| Sep 3, 2025 | 2,210.50 | 2,217.00 | 2,195.00 | 2,207.50 | 2,207.50 | 0.09% | 491,200 |
| Sep 2, 2025 | 2,187.00 | 2,210.00 | 2,184.50 | 2,205.50 | 2,205.50 | 0.87% | 416,400 |
| Sep 1, 2025 | 2,163.50 | 2,204.50 | 2,157.00 | 2,186.50 | 2,186.50 | 0.53% | 677,600 |
| Aug 29, 2025 | 2,163.00 | 2,185.00 | 2,151.50 | 2,175.00 | 2,175.00 | 0.12% | 586,500 |
| Aug 28, 2025 | 2,154.00 | 2,174.00 | 2,149.00 | 2,172.50 | 2,172.50 | 0.49% | 660,500 |
| Aug 27, 2025 | 2,163.00 | 2,173.00 | 2,151.50 | 2,162.00 | 2,162.00 | 0.98% | 746,500 |
| Aug 26, 2025 | 2,145.50 | 2,154.00 | 2,125.50 | 2,141.00 | 2,141.00 | -0.05% | 709,400 |
| Aug 25, 2025 | 2,178.00 | 2,183.50 | 2,131.50 | 2,142.00 | 2,142.00 | -1.65% | 643,000 |
| Aug 22, 2025 | 2,175.00 | 2,183.50 | 2,170.00 | 2,178.00 | 2,178.00 | 0.14% | 580,200 |
| Aug 21, 2025 | 2,170.00 | 2,179.00 | 2,158.50 | 2,175.00 | 2,175.00 | 0.12% | 631,100 |
| Aug 20, 2025 | 2,162.00 | 2,179.50 | 2,154.50 | 2,172.50 | 2,172.50 | 0.05% | 587,700 |
| Aug 19, 2025 | 2,170.00 | 2,175.50 | 2,156.50 | 2,171.50 | 2,171.50 | 0.30% | 453,900 |
| Aug 18, 2025 | 2,150.00 | 2,177.00 | 2,147.00 | 2,165.00 | 2,165.00 | 0.70% | 683,500 |
| Aug 15, 2025 | 2,134.00 | 2,156.50 | 2,125.00 | 2,150.00 | 2,150.00 | 0.73% | 516,900 |
| Aug 14, 2025 | 2,121.50 | 2,134.50 | 2,106.50 | 2,134.50 | 2,134.50 | -0.72% | 457,100 |
| Aug 13, 2025 | 2,137.50 | 2,161.50 | 2,129.50 | 2,150.00 | 2,150.00 | -0.14% | 907,800 |
| Aug 12, 2025 | 2,100.00 | 2,159.50 | 2,087.00 | 2,153.00 | 2,153.00 | 2.52% | 1,264,300 |
| Aug 8, 2025 | 2,100.00 | 2,109.00 | 2,086.00 | 2,100.00 | 2,100.00 | 0.29% | 1,066,900 |
| Aug 7, 2025 | 2,110.00 | 2,124.50 | 2,094.00 | 2,094.00 | 2,094.00 | -0.48% | 931,600 |
| Aug 6, 2025 | 2,047.00 | 2,110.00 | 2,040.00 | 2,104.00 | 2,104.00 | 3.37% | 1,122,900 |
| Aug 5, 2025 | 2,026.50 | 2,044.50 | 2,016.00 | 2,035.50 | 2,035.50 | 0.72% | 634,600 |
| Aug 4, 2025 | 1,997.00 | 2,022.50 | 1,990.00 | 2,021.00 | 2,021.00 | - | 681,400 |
| Aug 1, 2025 | 1,996.00 | 2,038.50 | 1,989.00 | 2,021.00 | 2,021.00 | 1.46% | 772,400 |
| Jul 31, 2025 | 1,975.50 | 1,995.00 | 1,967.00 | 1,992.00 | 1,992.00 | 0.89% | 1,887,700 |
| Jul 30, 2025 | 1,936.50 | 1,976.50 | 1,935.00 | 1,974.50 | 1,974.50 | 1.02% | 711,600 |
| Jul 29, 2025 | 1,955.00 | 1,968.00 | 1,944.00 | 1,954.50 | 1,954.50 | -0.31% | 601,000 |
| Jul 28, 2025 | 1,978.00 | 1,980.50 | 1,959.50 | 1,960.50 | 1,960.50 | -0.96% | 606,400 |
| Jul 25, 2025 | 1,975.00 | 1,982.00 | 1,965.50 | 1,979.50 | 1,979.50 | 0.76% | 790,900 |
| Jul 24, 2025 | 1,955.50 | 1,971.50 | 1,938.50 | 1,964.50 | 1,964.50 | 0.95% | 576,000 |
| Jul 23, 2025 | 1,965.00 | 1,972.50 | 1,940.00 | 1,946.00 | 1,946.00 | -0.43% | 1,011,500 |
| Jul 22, 2025 | 1,954.00 | 1,972.50 | 1,939.00 | 1,954.50 | 1,954.50 | 1.27% | 1,068,200 |
| Jul 18, 2025 | 1,954.50 | 1,957.00 | 1,926.00 | 1,930.00 | 1,930.00 | -0.49% | 586,200 |
| Jul 17, 2025 | 1,933.50 | 1,944.00 | 1,927.50 | 1,939.50 | 1,939.50 | 1.02% | 656,200 |
| Jul 16, 2025 | 1,920.00 | 1,927.00 | 1,910.00 | 1,920.00 | 1,920.00 | 0.10% | 318,400 |
| Jul 15, 2025 | 1,920.00 | 1,930.50 | 1,914.50 | 1,918.00 | 1,918.00 | -0.21% | 541,900 |
| Jul 14, 2025 | 1,919.00 | 1,932.00 | 1,903.50 | 1,922.00 | 1,922.00 | 0.37% | 485,200 |
| Jul 11, 2025 | 1,910.00 | 1,931.50 | 1,902.00 | 1,915.00 | 1,915.00 | - | 612,800 |
| Jul 10, 2025 | 1,907.00 | 1,923.50 | 1,898.00 | 1,915.00 | 1,915.00 | -0.05% | 866,500 |
| Jul 9, 2025 | 1,883.50 | 1,922.00 | 1,881.50 | 1,916.00 | 1,916.00 | 3.76% | 1,067,500 |
| Jul 8, 2025 | 1,850.00 | 1,851.50 | 1,826.50 | 1,846.50 | 1,846.50 | -0.22% | 534,200 |
| Jul 7, 2025 | 1,860.00 | 1,868.50 | 1,847.50 | 1,850.50 | 1,850.50 | -0.64% | 471,100 |
| Jul 4, 2025 | 1,838.00 | 1,865.00 | 1,828.00 | 1,862.50 | 1,862.50 | 2.08% | 600,700 |
| Jul 3, 2025 | 1,821.00 | 1,832.00 | 1,816.00 | 1,824.50 | 1,824.50 | -0.46% | 441,600 |
| Jul 2, 2025 | 1,814.00 | 1,837.00 | 1,811.00 | 1,833.00 | 1,833.00 | 0.33% | 438,400 |
| Jul 1, 2025 | 1,826.00 | 1,840.50 | 1,824.50 | 1,827.00 | 1,827.00 | -0.49% | 515,400 |
| Jun 30, 2025 | 1,819.00 | 1,843.50 | 1,818.00 | 1,836.00 | 1,836.00 | 0.85% | 736,800 |
| Jun 27, 2025 | 1,816.50 | 1,823.00 | 1,802.50 | 1,820.50 | 1,820.50 | 0.83% | 691,100 |
| Jun 26, 2025 | 1,810.00 | 1,814.00 | 1,798.50 | 1,805.50 | 1,805.50 | -0.22% | 662,900 |
| Jun 25, 2025 | 1,828.50 | 1,828.50 | 1,809.50 | 1,809.50 | 1,809.50 | -1.12% | 417,000 |