Skip to main content
logo
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
+42.00 (1.31%)
Nov 7, 2025, 3:30 PM JST

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20253,237.003,322.003,216.003,250.003,250.001.31%1,504,200
Nov 6, 20253,266.003,306.003,208.003,208.003,208.00-2.73%1,450,800
Nov 5, 20253,320.003,379.003,249.003,298.003,298.00-2.40%2,445,400
Nov 4, 20253,489.003,497.003,287.003,379.003,379.007.27%3,513,100
Oct 31, 20253,110.003,201.003,081.003,150.003,150.003.62%2,458,100
Oct 30, 20253,012.003,051.002,980.003,040.003,040.000.33%1,534,700
Oct 29, 20253,074.003,103.003,014.003,030.003,030.00-1.14%1,041,500
Oct 28, 20253,117.003,117.003,065.003,065.003,065.00-1.98%1,046,800
Oct 27, 20253,162.003,175.003,099.003,127.003,127.000.42%1,199,700
Oct 24, 20253,055.003,143.003,055.003,114.003,114.00-0.35%1,115,100
Oct 23, 20253,114.003,149.003,070.003,125.003,125.000.42%1,305,800
Oct 22, 20253,223.003,280.003,112.003,112.003,112.00-3.86%2,215,500
Oct 21, 20253,212.003,285.003,180.003,237.003,237.001.79%1,514,600
Oct 20, 20253,137.003,228.003,137.003,180.003,180.004.33%1,702,700
Oct 17, 20253,100.003,111.003,043.003,048.003,048.00-2.71%1,448,400
Oct 16, 20253,141.003,148.003,124.003,133.003,133.000.71%1,044,300
Oct 15, 20253,163.003,191.003,101.003,111.003,111.00-1.46%1,704,700
Oct 14, 20253,179.003,216.003,138.003,157.003,157.00-3.19%2,248,600
Oct 10, 20253,280.003,285.003,245.003,261.003,261.00-0.85%2,125,200
Oct 9, 20253,344.003,353.003,283.003,289.003,289.00-1.02%1,299,300
Oct 8, 20253,344.003,354.003,316.003,323.003,323.00-1,600,100
Oct 7, 20253,337.003,351.003,312.003,323.003,323.00-0.92%1,732,900
Oct 6, 20253,373.003,378.003,317.003,354.003,354.001.12%1,801,900
Oct 3, 20253,196.003,317.003,195.003,317.003,317.002.92%1,166,900
Oct 2, 20253,245.003,278.003,220.003,223.003,223.00-1.95%1,545,300
Oct 1, 20253,243.003,292.003,230.003,287.003,287.001.23%1,447,500
Sep 30, 20253,235.003,275.003,220.003,247.003,247.000.03%1,438,000
Sep 29, 20253,267.003,292.003,230.003,246.003,246.000.03%1,293,500
Sep 26, 20253,266.003,281.003,231.003,245.003,245.00-0.03%1,630,800
Sep 25, 20253,256.003,276.003,230.003,246.003,246.000.40%1,701,800
Sep 24, 20253,398.003,398.003,170.003,233.003,233.00-3.78%2,030,000
Sep 22, 20253,380.003,407.003,352.003,360.003,360.000.60%1,208,900
Sep 19, 20253,380.003,404.003,335.003,340.003,340.00-1.47%2,847,000
Sep 18, 20253,375.003,419.003,361.003,390.003,390.000.30%1,020,800
Sep 17, 20253,340.003,399.003,340.003,380.003,380.000.81%1,020,800
Sep 16, 20253,344.003,396.003,308.003,353.003,353.00-1.27%1,686,000
Sep 12, 20253,388.003,415.003,366.003,396.003,396.000.24%1,832,600
Sep 11, 20253,364.003,400.003,346.003,388.003,388.000.74%1,832,600
Sep 10, 20253,410.003,427.003,347.003,363.003,363.00-1.15%1,403,800
Sep 9, 20253,445.003,460.003,402.003,402.003,402.00-0.12%1,302,800
Sep 8, 20253,430.003,489.003,401.003,406.003,406.00-0.29%1,614,600
Sep 5, 20253,415.003,482.003,404.003,416.003,416.000.15%1,546,100
Sep 4, 20253,360.003,418.003,360.003,411.003,411.000.98%1,075,700
Sep 3, 20253,348.003,398.003,345.003,378.003,378.000.66%1,014,900
Sep 2, 20253,343.003,376.003,328.003,356.003,356.000.18%1,045,500
Sep 1, 20253,356.003,375.003,320.003,350.003,350.00-0.15%905,300
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