Skip to main content
logo
EXEO Group, Inc. (TYO:1951)
Japan flag Japan · Delayed Price · Currency is JPY
2,565.50
+54.50 (2.17%)
Oct 16, 2026, 3:30 PM JST

EXEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,529.002,581.002,529.002,565.502,565.502.17%500,600
Oct 15, 20262,535.002,540.002,506.502,511.002,511.00-1.26%387,600
Oct 14, 20262,579.002,580.002,536.502,543.002,543.00-0.59%336,000
Oct 13, 20262,512.502,561.002,510.002,558.002,558.001.45%388,100
Oct 9, 20262,516.502,533.502,503.002,521.502,521.500.20%466,400
Oct 8, 20262,543.502,553.002,485.002,516.502,516.50-1.06%597,500
Oct 7, 20262,566.002,588.502,543.502,543.502,543.50-0.35%497,900
Oct 6, 20262,534.002,552.502,529.002,552.502,552.500.73%425,200
Oct 5, 20262,524.502,547.002,517.002,534.002,534.000.50%381,900
Oct 2, 20262,530.002,540.002,512.002,521.502,521.50-0.65%408,800
Oct 1, 20262,548.002,561.002,522.002,538.002,538.00-0.61%486,000
Sep 30, 20262,548.502,558.502,529.002,553.502,553.500.85%500,800
Sep 29, 20262,569.502,572.502,523.502,532.002,532.00-1.50%424,500
Sep 28, 20262,638.502,638.502,610.502,610.502,570.50-0.21%754,500
Sep 25, 20262,625.002,625.002,602.502,616.002,575.920.42%535,600
Sep 24, 20262,627.502,627.502,592.502,605.002,565.08-0.61%411,500
Sep 18, 20262,637.502,645.002,607.502,621.002,580.84-0.46%623,900
Sep 17, 20262,600.002,640.002,600.002,633.002,592.661.74%368,300
Sep 16, 20262,578.002,602.002,558.502,588.002,548.341.23%329,200
Sep 15, 20262,568.002,573.002,540.502,556.502,517.33-0.45%327,500
Sep 14, 20262,547.502,573.002,536.002,568.002,528.651.08%500,200
Sep 11, 20262,518.502,546.502,517.002,540.502,501.57-0.29%445,500
Sep 10, 20262,558.502,566.002,525.002,548.002,508.96-1.56%418,500
Sep 9, 20262,590.002,622.002,584.002,588.502,548.84-0.69%593,700
Sep 8, 20262,604.002,633.002,598.002,606.502,566.56-0.59%286,200
Sep 7, 20262,610.502,635.002,603.002,622.002,581.820.44%466,700
Sep 4, 20262,623.502,625.502,602.002,610.502,570.50-0.53%424,600
Sep 3, 20262,620.002,641.502,611.002,624.502,584.29-0.02%359,000
Sep 2, 20262,654.002,695.002,622.002,625.002,584.78-2.31%466,200
Sep 1, 20262,666.502,702.502,643.002,687.002,645.831.68%441,900
Aug 31, 20262,636.002,665.002,623.002,642.502,602.010.23%498,700
Aug 28, 20262,621.502,645.002,611.002,636.502,596.100.11%464,100
Aug 27, 20262,634.002,641.002,621.502,633.502,593.150.34%312,000
Aug 26, 20262,628.002,656.502,623.002,624.502,584.290.81%366,900
Aug 25, 20262,600.002,618.002,585.002,603.502,563.610.37%356,400
Aug 24, 20262,564.002,606.002,540.002,594.002,554.252.11%464,500
Aug 21, 20262,530.002,551.502,525.002,540.502,501.57-0.29%471,000
Aug 20, 20262,568.002,568.002,525.002,548.002,508.960.26%490,300
Aug 19, 20262,591.002,592.502,529.002,541.502,502.56-2.90%439,900
Aug 18, 20262,660.002,663.502,617.002,617.502,577.39-1.60%312,500
Aug 17, 20262,659.502,683.502,657.002,660.002,619.241.04%524,300
Aug 14, 20262,615.002,649.002,608.502,632.502,592.160.42%453,100
Aug 13, 20262,619.002,655.502,607.502,621.502,581.33-0.40%613,600
Aug 12, 20262,583.002,643.502,578.502,632.002,591.671.98%1,033,000
Aug 10, 20262,635.002,648.002,569.002,581.002,541.45-3.55%1,397,400
Aug 7, 20262,675.002,775.002,600.002,676.002,635.001.34%1,135,100
Aug 6, 20262,595.002,656.002,588.002,640.502,600.041.71%779,200
Aug 5, 20262,569.002,596.002,557.502,596.002,556.221.27%609,800
Aug 4, 20262,565.002,569.502,532.502,563.502,524.220.33%485,200
Aug 3, 20262,604.002,605.002,525.502,555.002,515.85-2.41%605,800