Skip to main content
logo
EXEO Group, Inc. (TYO:1951)
Japan flag Japan · Delayed Price · Currency is JPY
2,880.50
+6.50 (0.23%)
May 1, 2026, 3:30 PM JST

EXEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,876.502,899.002,852.502,880.502,880.500.23%469,400
Apr 30, 20262,898.502,910.002,835.002,874.002,874.00-1.51%864,900
Apr 28, 20262,856.502,929.002,853.002,918.002,918.002.78%583,900
Apr 27, 20262,851.002,856.502,822.002,839.002,839.00-1.03%536,800
Apr 24, 20262,856.502,880.002,829.002,868.502,868.500.58%596,200
Apr 23, 20262,808.002,853.502,803.502,852.002,852.000.92%646,300
Apr 22, 20262,804.002,835.002,786.002,826.002,826.000.39%414,200
Apr 21, 20262,822.502,835.502,807.502,815.002,815.00-0.25%540,800
Apr 20, 20262,820.002,834.502,811.002,822.002,822.000.46%390,400
Apr 17, 20262,750.002,824.002,739.502,809.002,809.002.15%646,100
Apr 16, 20262,784.002,786.502,739.502,750.002,750.00-1.22%591,900
Apr 15, 20262,800.502,837.502,765.502,784.002,784.00-0.34%570,200
Apr 14, 20262,830.002,833.502,789.502,793.502,793.500.49%470,900
Apr 13, 20262,791.002,835.502,775.502,780.002,780.00-1.51%321,600
Apr 10, 20262,857.502,873.502,815.502,822.502,822.50-1.24%433,700
Apr 9, 20262,845.502,874.002,839.002,858.002,858.000.33%409,500
Apr 8, 20262,880.002,880.002,837.002,848.502,848.501.99%391,700
Apr 7, 20262,791.002,810.002,779.002,793.002,793.000.56%297,400
Apr 6, 20262,771.502,800.002,762.502,777.502,777.50-0.16%333,500
Apr 3, 20262,762.502,791.502,746.502,782.002,782.002.32%396,400
Apr 2, 20262,758.002,787.002,712.502,719.002,719.00-1.07%598,400
Apr 1, 20262,768.502,777.002,717.002,748.502,748.503.00%435,400
Mar 31, 20262,660.002,715.502,650.002,668.502,668.50-0.54%596,400
Mar 30, 20262,610.502,691.002,600.002,683.002,683.00-2.21%849,200
Mar 27, 20262,741.002,755.002,698.002,743.502,710.50-0.13%835,000
Mar 26, 20262,777.002,787.002,709.502,747.002,713.96-1.10%691,100
Mar 25, 20262,785.002,813.502,763.502,777.502,744.092.93%662,700
Mar 24, 20262,698.002,714.002,672.002,698.502,666.042.80%541,600
Mar 23, 20262,607.002,644.502,592.002,625.002,593.43-1.94%695,600
Mar 19, 20262,710.002,717.502,660.502,677.002,644.80-3.71%904,800
Mar 18, 20262,741.502,785.502,725.002,780.002,746.562.36%476,600
Mar 17, 20262,715.002,743.502,696.002,716.002,683.330.33%261,600
Mar 16, 20262,729.002,737.002,696.002,707.002,674.44-0.07%442,900
Mar 13, 20262,687.502,746.002,678.502,709.002,676.410.07%785,000
Mar 12, 20262,768.002,807.002,694.002,707.002,674.44-3.72%430,900
Mar 11, 20262,818.002,835.502,777.502,811.502,777.681.57%412,400
Mar 10, 20262,754.002,812.002,745.502,768.002,734.712.37%672,500
Mar 9, 20262,627.502,720.502,626.502,704.002,671.48-3.01%624,600
Mar 6, 20262,782.002,791.002,756.002,788.002,754.46-1.55%548,100
Mar 5, 20262,855.502,895.502,826.002,832.002,797.940.94%700,700
Mar 4, 20262,798.002,847.002,758.502,805.502,771.75-1.49%753,800
Mar 3, 20262,932.502,943.502,842.502,848.002,813.74-3.77%614,100
Mar 2, 20262,910.502,962.502,877.002,959.502,923.90-1.12%506,400
Feb 27, 20262,932.003,003.002,929.502,993.002,957.002.27%514,800
Feb 26, 20262,928.002,972.502,921.002,926.502,891.300.36%491,400
Feb 25, 20262,916.502,919.002,875.002,916.002,880.930.88%392,300
Feb 24, 20262,888.002,907.002,837.002,890.502,855.730.49%441,500
Feb 20, 20262,870.002,883.502,846.002,876.502,841.90-0.36%463,100
Feb 19, 20262,816.002,888.002,807.502,887.002,852.272.12%535,200
Feb 18, 20262,800.002,833.502,786.002,827.002,793.001.49%358,300