Skip to main content
logo
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
2,653.50
+2.00 (0.08%)
Apr 3, 2026, 11:30 AM JST

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,765.002,782.002,635.002,651.502,651.50-4.95%3,902,700
Apr 1, 20262,979.002,979.502,769.002,789.502,789.50-4.76%3,632,900
Mar 31, 20262,921.503,024.002,901.002,929.002,929.000.05%2,998,700
Mar 30, 20262,834.502,947.002,800.502,927.502,927.50-1.91%4,500,900
Mar 27, 20262,887.002,989.002,884.002,984.502,984.502.24%2,498,200
Mar 26, 20262,906.502,937.002,888.502,919.002,919.00-0.85%1,495,900
Mar 25, 20262,879.002,953.002,870.502,944.002,944.002.56%2,136,400
Mar 24, 20262,881.002,906.002,818.502,870.502,870.500.84%1,529,100
Mar 23, 20262,886.002,886.002,818.002,846.502,846.50-0.94%2,525,200
Mar 19, 20262,886.002,910.502,834.502,873.502,873.50-2.63%7,582,200
Mar 18, 20262,940.002,971.002,919.502,951.002,951.000.89%2,161,200
Mar 17, 20262,985.003,015.002,925.002,925.002,925.00-3.31%1,723,600
Mar 16, 20262,965.003,028.002,933.003,025.003,025.000.43%1,477,800
Mar 13, 20262,923.003,045.002,923.003,012.003,012.001.31%2,190,300
Mar 12, 20262,988.503,020.002,931.002,973.002,973.00-2.27%1,790,200
Mar 11, 20263,092.003,120.003,026.003,042.003,042.00-1.74%1,618,800
Mar 10, 20263,079.003,114.003,041.003,096.003,096.002.04%1,811,100
Mar 9, 20262,919.003,059.002,908.003,034.003,034.00-0.16%2,376,300
Mar 6, 20263,007.003,067.002,989.503,039.003,039.001.88%1,946,500
Mar 5, 20263,170.003,186.002,978.502,983.002,983.00-2.90%2,552,000
Mar 4, 20263,115.003,178.003,035.003,072.003,072.00-2.78%2,156,800
Mar 3, 20263,176.003,212.003,136.003,160.003,160.00-3.28%1,814,300
Mar 2, 20263,391.003,421.003,230.003,267.003,267.00-1.63%2,266,900
Feb 27, 20263,264.003,321.003,239.003,321.003,321.002.88%2,908,600
Feb 26, 20263,203.003,243.003,157.003,228.003,228.004.40%2,789,900
Feb 25, 20263,107.003,130.003,082.003,092.003,092.00-0.80%2,293,300
Feb 24, 20263,146.003,207.003,094.003,117.003,117.00-3.08%2,324,200
Feb 20, 20263,270.003,296.003,200.003,216.003,216.00-1.89%1,713,000
Feb 19, 20263,240.003,314.003,228.003,278.003,278.000.99%1,588,300
Feb 18, 20263,182.003,249.003,168.003,246.003,246.001.72%1,395,400
Feb 17, 20263,110.003,205.003,103.003,191.003,191.003.07%1,582,300
Feb 16, 20263,262.003,262.003,072.003,096.003,096.00-1.65%2,124,300
Feb 13, 20263,381.003,381.003,064.003,148.003,148.00-16.19%5,258,100
Feb 12, 20263,805.003,816.003,668.003,756.003,756.000.56%2,682,900
Feb 10, 20263,831.003,831.003,718.003,735.003,735.000.46%2,222,000
Feb 9, 20263,976.003,976.003,718.003,718.003,718.002.54%3,101,400
Feb 6, 20263,620.003,637.003,551.003,626.003,626.000.08%1,651,200
Feb 5, 20263,642.003,687.003,587.003,623.003,623.001.43%1,954,600
Feb 4, 20263,603.003,696.003,549.003,572.003,572.00-2.51%2,493,400
Feb 3, 20263,718.003,743.003,591.003,664.003,664.001.44%2,949,200
Feb 2, 20263,753.003,818.003,611.003,612.003,612.00-1.93%2,918,800
Jan 30, 20264,096.004,138.003,592.003,683.003,683.00-10.63%6,340,200
Jan 29, 20264,047.004,223.004,024.004,121.004,121.00-3.19%2,578,800
Jan 28, 20264,246.004,290.004,192.004,257.004,257.00-0.56%1,676,800
Jan 27, 20264,278.004,330.004,241.004,281.004,281.000.47%1,524,800
Jan 26, 20264,302.004,346.004,213.004,261.004,261.00-3.62%2,103,400
Jan 23, 20264,308.004,434.004,295.004,421.004,421.003.44%2,430,500
Jan 22, 20264,255.004,359.004,241.004,274.004,274.000.54%2,052,800
Jan 21, 20264,190.004,264.004,159.004,251.004,251.000.12%1,857,000
Jan 20, 20264,220.004,280.004,196.004,246.004,246.000.54%1,226,500