Skip to main content
logo
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
4,033.00
-1.00 (-0.02%)
Jan 9, 2026, 3:30 PM JST

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20264,040.004,080.004,014.004,036.00-0.05%733,900
Jan 8, 20264,017.004,129.003,970.004,034.004,034.000.10%1,448,700
Jan 7, 20264,017.004,059.003,990.004,030.004,030.000.50%1,408,200
Jan 6, 20263,980.004,045.003,972.004,010.004,010.000.33%1,309,300
Jan 5, 20263,869.004,045.003,827.003,997.003,997.004.44%1,877,600
Dec 30, 20253,850.003,855.003,796.003,827.003,827.000.08%959,800
Dec 29, 20253,800.003,874.003,784.003,824.003,824.00-0.49%1,022,200
Dec 26, 20253,850.003,877.003,820.003,843.003,813.001.53%693,100
Dec 25, 20253,732.003,799.003,720.003,785.003,755.450.93%354,700
Dec 24, 20253,849.003,849.003,696.003,750.003,720.73-1.96%967,300
Dec 23, 20253,791.003,842.003,772.003,825.003,795.141.41%917,000
Dec 22, 20253,754.003,789.003,745.003,772.003,742.550.59%917,300
Dec 19, 20253,791.003,796.003,733.003,750.003,720.730.29%2,663,700
Dec 18, 20253,726.003,759.003,721.003,739.003,709.81-0.19%1,234,700
Dec 17, 20253,791.003,805.003,731.003,746.003,716.76-1.21%1,672,200
Dec 16, 20253,825.003,831.003,776.003,792.003,762.40-0.81%1,154,100
Dec 15, 20253,806.003,858.003,806.003,823.003,793.160.05%900,300
Dec 12, 20253,814.003,831.003,792.003,821.003,791.170.61%1,768,900
Dec 11, 20253,807.003,819.003,765.003,798.003,768.35-1.30%1,161,100
Dec 10, 20253,846.003,848.003,792.003,848.003,817.960.97%1,118,500
Dec 9, 20253,781.003,853.003,781.003,811.003,781.251.01%1,477,600
Dec 8, 20253,779.003,800.003,744.003,773.003,743.550.27%1,209,000
Dec 5, 20253,800.003,809.003,744.003,763.003,733.62-1.70%1,295,900
Dec 4, 20253,775.003,828.003,765.003,828.003,798.121.65%1,351,900
Dec 3, 20253,775.003,788.003,730.003,766.003,736.60-0.89%1,062,900
Dec 2, 20253,824.003,841.003,786.003,800.003,770.34-0.13%1,154,200
Dec 1, 20253,796.003,846.003,780.003,805.003,775.300.16%1,580,300
Nov 28, 20253,759.003,799.003,743.003,799.003,769.340.82%1,287,400
Nov 27, 20253,737.003,779.003,722.003,768.003,738.592.11%1,003,000
Nov 26, 20253,665.003,748.003,660.003,690.003,661.191.51%1,676,300
Nov 25, 20253,697.003,734.003,616.003,635.003,606.62-2.47%2,145,800
Nov 21, 20253,600.003,763.003,600.003,727.003,697.911.55%4,873,000
Nov 20, 20253,651.003,726.003,621.003,670.003,641.352.17%1,669,900
Nov 19, 20253,659.003,670.003,562.003,592.003,563.96-1.94%1,775,700
Nov 18, 20253,592.003,740.003,592.003,663.003,634.410.27%1,674,700
Nov 17, 20253,681.003,755.003,642.003,653.003,624.48-2.04%1,574,500
Nov 14, 20253,699.003,732.003,656.003,729.003,699.890.81%1,646,900
Nov 13, 20253,707.003,746.003,657.003,699.003,670.12-0.22%1,632,100
Nov 12, 20253,600.003,716.003,485.003,707.003,678.068.52%4,429,500
Nov 11, 20253,273.003,502.003,226.003,416.003,389.333.83%2,603,400
Nov 10, 20253,275.003,325.003,245.003,290.003,264.321.23%1,916,100
Nov 7, 20253,237.003,322.003,216.003,250.003,224.631.31%1,504,200
Nov 6, 20253,266.003,306.003,208.003,208.003,182.96-2.73%1,450,800
Nov 5, 20253,320.003,379.003,249.003,298.003,272.25-2.40%2,445,400
Nov 4, 20253,489.003,497.003,287.003,379.003,352.627.27%3,513,100
Oct 31, 20253,110.003,201.003,081.003,150.003,125.413.62%2,458,100
Oct 30, 20253,012.003,051.002,980.003,040.003,016.270.33%1,534,700
Oct 29, 20253,074.003,103.003,014.003,030.003,006.35-1.14%1,041,500
Oct 28, 20253,117.003,117.003,065.003,065.003,041.07-1.98%1,046,800
Oct 27, 20253,162.003,175.003,099.003,127.003,102.590.42%1,199,700