Skip to main content
logo
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
3,355.00
-3.00 (-0.09%)
Aug 29, 2025, 3:30 PM JST

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,368.003,384.003,352.003,355.003,355.00-0.09%1,089,400
Aug 28, 20253,325.003,360.003,315.003,358.003,358.000.99%1,260,000
Aug 27, 20253,299.003,326.003,285.003,325.003,325.000.09%1,313,600
Aug 26, 20253,381.003,383.003,299.003,322.003,322.00-0.98%1,641,100
Aug 25, 20253,366.003,388.003,343.003,355.003,355.00-0.56%1,047,200
Aug 22, 20253,350.003,380.003,347.003,374.003,374.000.18%1,270,000
Aug 21, 20253,339.003,373.003,316.003,368.003,368.000.87%1,150,100
Aug 20, 20253,385.003,403.003,311.003,339.003,339.00-0.48%1,426,000
Aug 19, 20253,338.003,386.003,322.003,355.003,355.00-1,734,300
Aug 18, 20253,279.003,379.003,271.003,355.003,355.001.39%1,934,800
Aug 15, 20253,246.003,315.003,222.003,309.003,309.001.94%2,587,000
Aug 14, 20253,134.003,298.003,092.003,246.003,246.006.74%4,367,200
Aug 13, 20253,021.003,074.003,000.003,041.003,041.00-0.20%2,837,000
Aug 12, 20253,037.003,119.003,023.003,047.003,047.001.30%2,618,700
Aug 8, 20252,994.503,029.002,964.003,008.003,008.001.52%2,388,200
Aug 7, 20252,942.002,981.002,922.002,963.002,963.001.25%1,745,300
Aug 6, 20252,801.502,933.002,801.502,926.502,926.501.72%1,560,300
Aug 5, 20252,842.502,890.502,829.502,877.002,877.002.33%2,302,600
Aug 4, 20252,777.002,824.502,777.002,811.502,811.50-0.53%1,272,300
Aug 1, 20252,810.502,827.002,769.002,826.502,826.501.89%1,188,600
Jul 31, 20252,731.002,785.502,701.502,774.002,774.002.61%1,751,100
Jul 30, 20252,685.502,739.502,669.502,703.502,703.500.61%8,163,800
Jul 29, 20252,658.002,699.502,645.002,687.002,687.000.39%1,421,400
Jul 28, 20252,670.502,692.002,644.002,676.502,676.500.24%1,300,300
Jul 25, 20252,718.502,740.002,657.502,670.002,670.00-2.41%1,819,200
Jul 24, 20252,768.002,788.002,736.002,736.002,736.00-0.27%1,933,900
Jul 23, 20252,712.002,755.002,691.002,743.502,743.502.03%2,406,500
Jul 22, 20252,746.002,788.002,683.002,689.002,689.00-2.98%1,993,500
Jul 18, 20252,834.502,839.002,763.002,771.502,771.50-0.47%1,433,300
Jul 17, 20252,786.502,793.002,754.502,784.502,784.500.29%1,446,400
Jul 16, 20252,743.502,787.502,742.502,776.502,776.501.82%2,290,200
Jul 15, 20252,765.502,765.502,706.502,727.002,727.00-0.60%2,113,500
Jul 14, 20252,813.002,825.002,731.502,743.502,743.50-4.17%2,111,100
Jul 11, 20252,843.002,872.502,813.502,863.002,863.001.63%2,036,600
Jul 10, 20252,811.502,829.002,780.002,817.002,817.00-0.27%2,344,900
Jul 9, 20252,809.002,824.502,771.502,824.502,824.50-0.04%1,790,600
Jul 8, 20252,833.002,856.502,808.002,825.502,825.50-2,010,800
Jul 7, 20252,811.002,850.002,803.002,825.502,825.50-0.32%1,214,300
Jul 4, 20252,833.002,842.002,788.002,834.502,834.500.19%1,048,800
Jul 3, 20252,859.002,883.002,812.502,829.002,829.00-0.40%1,667,200
Jul 2, 20252,818.502,922.002,808.002,840.502,840.50-0.91%2,524,400
Jul 1, 20252,896.002,916.002,854.002,866.502,866.50-1.49%1,134,300
Jun 30, 20252,885.002,919.502,865.002,910.002,910.001.64%1,763,000
Jun 27, 20252,855.002,893.502,767.502,863.002,863.00-1.07%1,524,200
Jun 26, 20252,858.002,923.002,850.002,894.002,879.000.84%1,437,500
Jun 25, 20252,848.002,895.502,831.002,870.002,855.12-0.97%1,471,200
Jun 24, 20252,857.002,911.002,835.502,898.002,882.982.06%1,566,300
Jun 23, 20252,841.502,860.502,790.002,839.502,824.78-0.07%1,496,100
Jun 20, 20252,847.002,872.502,783.502,841.502,826.770.60%2,896,700
Jun 19, 20252,772.002,824.502,760.002,824.502,809.860.93%1,262,200