EXEO Group, Inc. (TYO:1951)
Japan · Delayed Price · Currency is JPY 2,736.50
+1.00 (0.04%)
Jun 16, 2026, 11:30 AM JST
EXEO Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2,799.00 | 2,800.00 | 2,726.00 | 2,737.50 | - | 0.07% | 135,100 |
| Jun 15, 2026 | 2,703.00 | 2,806.00 | 2,703.00 | 2,735.50 | 2,735.50 | 1.31% | 811,300 |
| Jun 12, 2026 | 2,784.00 | 2,789.00 | 2,696.00 | 2,700.00 | 2,700.00 | -1.39% | 793,100 |
| Jun 11, 2026 | 2,800.00 | 2,813.50 | 2,711.00 | 2,738.00 | 2,738.00 | -3.25% | 737,100 |
| Jun 10, 2026 | 2,848.50 | 2,890.00 | 2,815.50 | 2,830.00 | 2,830.00 | -1.55% | 584,500 |
| Jun 9, 2026 | 2,848.00 | 2,916.00 | 2,842.00 | 2,874.50 | 2,874.50 | 1.39% | 752,400 |
| Jun 8, 2026 | 2,814.00 | 2,835.00 | 2,803.00 | 2,835.00 | 2,835.00 | 0.16% | 614,100 |
| Jun 5, 2026 | 2,833.00 | 2,849.00 | 2,824.00 | 2,830.50 | 2,830.50 | 1.29% | 366,900 |
| Jun 4, 2026 | 2,804.00 | 2,835.50 | 2,794.00 | 2,794.50 | 2,794.50 | -1.01% | 479,500 |
| Jun 3, 2026 | 2,791.00 | 2,834.00 | 2,766.00 | 2,823.00 | 2,823.00 | 1.02% | 408,800 |
| Jun 2, 2026 | 2,780.00 | 2,798.00 | 2,753.50 | 2,794.50 | 2,794.50 | -0.53% | 499,000 |
| Jun 1, 2026 | 2,810.00 | 2,835.50 | 2,783.50 | 2,809.50 | 2,809.50 | -1.28% | 519,800 |
| May 29, 2026 | 2,885.00 | 2,886.50 | 2,833.50 | 2,846.00 | 2,846.00 | -0.28% | 764,600 |
| May 28, 2026 | 2,843.50 | 2,872.00 | 2,829.00 | 2,854.00 | 2,854.00 | 0.90% | 415,600 |
| May 27, 2026 | 2,830.00 | 2,846.00 | 2,807.50 | 2,828.50 | 2,828.50 | 0.41% | 596,400 |
| May 26, 2026 | 2,804.00 | 2,832.00 | 2,785.00 | 2,817.00 | 2,817.00 | 2.29% | 710,000 |
| May 25, 2026 | 2,699.50 | 2,787.50 | 2,695.00 | 2,754.00 | 2,754.00 | 3.36% | 815,700 |
| May 22, 2026 | 2,751.00 | 2,760.00 | 2,645.00 | 2,664.50 | 2,664.50 | -3.81% | 683,600 |
| May 21, 2026 | 2,820.00 | 2,850.00 | 2,770.00 | 2,770.00 | 2,770.00 | -0.54% | 536,500 |
| May 20, 2026 | 2,824.00 | 2,827.00 | 2,765.00 | 2,785.00 | 2,785.00 | -1.92% | 858,900 |
| May 19, 2026 | 2,814.50 | 2,854.00 | 2,773.00 | 2,839.50 | 2,839.50 | 1.12% | 705,000 |
| May 18, 2026 | 2,903.00 | 2,910.00 | 2,800.50 | 2,808.00 | 2,808.00 | -3.74% | 810,200 |
| May 15, 2026 | 2,903.00 | 2,955.00 | 2,895.00 | 2,917.00 | 2,917.00 | 1.87% | 618,800 |
| May 14, 2026 | 2,899.00 | 2,899.00 | 2,837.00 | 2,863.50 | 2,863.50 | -3.73% | 1,180,000 |
| May 13, 2026 | 2,940.50 | 3,030.00 | 2,903.50 | 2,974.50 | 2,974.50 | 0.83% | 948,500 |
| May 12, 2026 | 3,010.00 | 3,058.00 | 2,925.50 | 2,950.00 | 2,950.00 | -1.40% | 792,400 |
| May 11, 2026 | 2,980.00 | 3,032.00 | 2,966.00 | 2,992.00 | 2,992.00 | 0.20% | 616,800 |
| May 8, 2026 | 2,944.50 | 2,986.00 | 2,901.00 | 2,986.00 | 2,986.00 | 0.74% | 574,400 |
| May 7, 2026 | 2,905.00 | 2,969.50 | 2,902.00 | 2,964.00 | 2,964.00 | 2.90% | 474,400 |
| May 1, 2026 | 2,876.50 | 2,899.00 | 2,852.50 | 2,880.50 | 2,880.50 | 0.23% | 469,400 |
| Apr 30, 2026 | 2,898.50 | 2,910.00 | 2,835.00 | 2,874.00 | 2,874.00 | -1.51% | 864,900 |
| Apr 28, 2026 | 2,856.50 | 2,929.00 | 2,853.00 | 2,918.00 | 2,918.00 | 2.78% | 583,900 |
| Apr 27, 2026 | 2,851.00 | 2,856.50 | 2,822.00 | 2,839.00 | 2,839.00 | -1.03% | 536,800 |
| Apr 24, 2026 | 2,856.50 | 2,880.00 | 2,829.00 | 2,868.50 | 2,868.50 | 0.58% | 596,200 |
| Apr 23, 2026 | 2,808.00 | 2,853.50 | 2,803.50 | 2,852.00 | 2,852.00 | 0.92% | 646,300 |
| Apr 22, 2026 | 2,804.00 | 2,835.00 | 2,786.00 | 2,826.00 | 2,826.00 | 0.39% | 414,200 |
| Apr 21, 2026 | 2,822.50 | 2,835.50 | 2,807.50 | 2,815.00 | 2,815.00 | -0.25% | 540,800 |
| Apr 20, 2026 | 2,820.00 | 2,834.50 | 2,811.00 | 2,822.00 | 2,822.00 | 0.46% | 390,400 |
| Apr 17, 2026 | 2,750.00 | 2,824.00 | 2,739.50 | 2,809.00 | 2,809.00 | 2.15% | 646,100 |
| Apr 16, 2026 | 2,784.00 | 2,786.50 | 2,739.50 | 2,750.00 | 2,750.00 | -1.22% | 591,900 |
| Apr 15, 2026 | 2,800.50 | 2,837.50 | 2,765.50 | 2,784.00 | 2,784.00 | -0.34% | 570,200 |
| Apr 14, 2026 | 2,830.00 | 2,833.50 | 2,789.50 | 2,793.50 | 2,793.50 | 0.49% | 470,900 |
| Apr 13, 2026 | 2,791.00 | 2,835.50 | 2,775.50 | 2,780.00 | 2,780.00 | -1.51% | 321,600 |
| Apr 10, 2026 | 2,857.50 | 2,873.50 | 2,815.50 | 2,822.50 | 2,822.50 | -1.24% | 433,700 |
| Apr 9, 2026 | 2,845.50 | 2,874.00 | 2,839.00 | 2,858.00 | 2,858.00 | 0.33% | 409,500 |
| Apr 8, 2026 | 2,880.00 | 2,880.00 | 2,837.00 | 2,848.50 | 2,848.50 | 1.99% | 391,700 |
| Apr 7, 2026 | 2,791.00 | 2,810.00 | 2,779.00 | 2,793.00 | 2,793.00 | 0.56% | 297,400 |
| Apr 6, 2026 | 2,771.50 | 2,800.00 | 2,762.50 | 2,777.50 | 2,777.50 | -0.16% | 333,500 |
| Apr 3, 2026 | 2,762.50 | 2,791.50 | 2,746.50 | 2,782.00 | 2,782.00 | 2.32% | 396,400 |
| Apr 2, 2026 | 2,758.00 | 2,787.00 | 2,712.50 | 2,719.00 | 2,719.00 | -1.07% | 598,400 |