Skip to main content
logo
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
3,683.00
-438.00 (-10.63%)
At close: Jan 30, 2026

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,096.004,138.004,032.004,032.00--2.16%792,000
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
Jan 19, 20264,230.004,240.004,172.004,223.004,223.000.21%916,000
Jan 16, 20264,150.004,225.004,150.004,214.004,214.000.02%1,079,200
Jan 15, 20264,208.004,320.004,194.004,213.004,213.000.86%1,988,700
Jan 14, 20264,208.004,249.004,156.004,177.004,177.000.94%1,891,000
Jan 13, 20264,103.004,156.004,040.004,138.004,138.002.60%1,909,400
Jan 9, 20264,040.004,080.003,999.004,033.004,033.00-0.02%2,075,600
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