Skip to main content
logo
EXEO Group, Inc. (TYO:1951)
Japan flag Japan · Delayed Price · Currency is JPY
2,817.00
+63.00 (2.29%)
May 26, 2026, 3:30 PM JST

EXEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,751.002,760.002,645.002,664.502,664.50-3.81%683,600
May 21, 20262,820.002,850.002,770.002,770.002,770.00-0.54%536,500
May 20, 20262,824.002,827.002,765.002,785.002,785.00-1.92%858,900
May 19, 20262,814.502,854.002,773.002,839.502,839.501.12%705,000
May 18, 20262,903.002,910.002,800.502,808.002,808.00-3.74%810,200
May 15, 20262,903.002,955.002,895.002,917.002,917.001.87%618,800
May 14, 20262,899.002,899.002,837.002,863.502,863.50-3.73%1,180,000
May 13, 20262,940.503,030.002,903.502,974.502,974.500.83%948,500
May 12, 20263,010.003,058.002,925.502,950.002,950.00-1.40%792,400
May 11, 20262,980.003,032.002,966.002,992.002,992.000.20%616,800
May 8, 20262,944.502,986.002,901.002,986.002,986.000.74%574,400
May 7, 20262,905.002,969.502,902.002,964.002,964.002.90%474,400
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, 20262,610.502,691.002,600.002,683.002,683.00-1.01%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