EXEO Group, Inc. (TYO:1951)
Japan · Delayed Price · Currency is JPY 2,705.00
+65.50 (2.48%)
Jul 27, 2026, 3:30 PM JST
EXEO Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 2,669.50 | 2,710.00 | 2,648.00 | 2,705.00 | 2,705.00 | 2.48% | 829,000 |
| Jul 24, 2026 | 2,624.00 | 2,645.00 | 2,606.50 | 2,639.50 | 2,639.50 | 1.23% | 764,800 |
| Jul 23, 2026 | 2,597.50 | 2,619.50 | 2,597.50 | 2,607.50 | 2,607.50 | 0.70% | 503,700 |
| Jul 22, 2026 | 2,591.00 | 2,624.00 | 2,582.50 | 2,589.50 | 2,589.50 | -0.29% | 384,900 |
| Jul 21, 2026 | 2,600.00 | 2,609.00 | 2,571.00 | 2,597.00 | 2,597.00 | 0.89% | 470,300 |
| Jul 17, 2026 | 2,599.50 | 2,620.00 | 2,516.00 | 2,574.00 | 2,574.00 | -1.87% | 702,500 |
| Jul 16, 2026 | 2,655.00 | 2,682.50 | 2,623.00 | 2,623.00 | 2,623.00 | -1.65% | 293,100 |
| Jul 15, 2026 | 2,683.00 | 2,700.50 | 2,656.00 | 2,667.00 | 2,667.00 | 0.89% | 463,000 |
| Jul 14, 2026 | 2,656.00 | 2,656.00 | 2,611.00 | 2,643.50 | 2,643.50 | 0.51% | 451,400 |
| Jul 13, 2026 | 2,686.00 | 2,703.00 | 2,615.00 | 2,630.00 | 2,630.00 | -1.99% | 692,900 |
| Jul 10, 2026 | 2,680.00 | 2,695.00 | 2,666.00 | 2,683.50 | 2,683.50 | 0.32% | 430,600 |
| Jul 9, 2026 | 2,670.00 | 2,692.00 | 2,660.00 | 2,675.00 | 2,675.00 | -0.93% | 407,700 |
| Jul 8, 2026 | 2,717.00 | 2,733.00 | 2,690.00 | 2,700.00 | 2,700.00 | -1.35% | 589,600 |
| Jul 7, 2026 | 2,724.00 | 2,763.50 | 2,706.50 | 2,737.00 | 2,737.00 | 0.92% | 693,600 |
| Jul 6, 2026 | 2,710.00 | 2,735.00 | 2,691.00 | 2,712.00 | 2,712.00 | 0.59% | 687,200 |
| Jul 3, 2026 | 2,759.00 | 2,759.00 | 2,690.50 | 2,696.00 | 2,696.00 | -1.21% | 592,500 |
| Jul 2, 2026 | 2,701.00 | 2,752.00 | 2,672.50 | 2,729.00 | 2,729.00 | 1.68% | 494,700 |
| Jul 1, 2026 | 2,790.00 | 2,790.00 | 2,677.00 | 2,684.00 | 2,684.00 | -2.82% | 457,600 |
| Jun 30, 2026 | 2,782.00 | 2,792.50 | 2,746.00 | 2,762.00 | 2,762.00 | -0.18% | 1,050,300 |
| Jun 29, 2026 | 2,770.00 | 2,781.50 | 2,734.50 | 2,767.00 | 2,767.00 | 0.64% | 725,300 |
| Jun 26, 2026 | 2,782.00 | 2,782.00 | 2,711.00 | 2,749.50 | 2,749.50 | -0.38% | 770,500 |
| Jun 25, 2026 | 2,837.00 | 2,837.00 | 2,760.00 | 2,760.00 | 2,760.00 | -2.04% | 391,300 |
| Jun 24, 2026 | 2,778.50 | 2,832.00 | 2,777.50 | 2,817.50 | 2,817.50 | 0.73% | 886,300 |
| Jun 23, 2026 | 2,858.50 | 2,882.00 | 2,797.00 | 2,797.00 | 2,797.00 | -2.25% | 838,700 |
| Jun 22, 2026 | 2,820.00 | 2,870.00 | 2,816.00 | 2,861.50 | 2,861.50 | 1.62% | 681,300 |
| Jun 19, 2026 | 2,810.00 | 2,854.50 | 2,794.50 | 2,816.00 | 2,816.00 | -0.62% | 1,119,900 |
| Jun 18, 2026 | 2,830.00 | 2,870.00 | 2,822.00 | 2,833.50 | 2,833.50 | 0.28% | 665,800 |
| Jun 17, 2026 | 2,819.50 | 2,860.00 | 2,806.50 | 2,825.50 | 2,825.50 | 2.02% | 952,300 |
| Jun 16, 2026 | 2,799.00 | 2,800.00 | 2,726.00 | 2,769.50 | 2,769.50 | 1.24% | 804,100 |
| 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 |