Skip to main content
logo
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
3,245.00
-1.00 (-0.03%)
Sep 26, 2025, 3:30 PM JST

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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