NEXON Co., Ltd. (TYO:3659)
Japan · Delayed Price · Currency is JPY 3,137.00
+67.00 (2.18%)
Sep 14, 2026, 3:30 PM JST
NEXON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3,115.00 | 3,137.00 | 3,066.00 | 3,137.00 | 3,137.00 | 2.18% | 3,274,000 |
| Sep 11, 2026 | 3,046.00 | 3,094.00 | 3,042.00 | 3,070.00 | 3,070.00 | -1.48% | 2,745,300 |
| Sep 10, 2026 | 3,088.00 | 3,116.00 | 3,062.00 | 3,116.00 | 3,116.00 | 0.03% | 2,458,300 |
| Sep 9, 2026 | 3,101.00 | 3,142.00 | 3,079.00 | 3,115.00 | 3,115.00 | -0.54% | 3,063,100 |
| Sep 8, 2026 | 3,042.00 | 3,132.00 | 3,036.00 | 3,132.00 | 3,132.00 | 2.65% | 2,712,300 |
| Sep 7, 2026 | 3,127.00 | 3,137.00 | 3,050.00 | 3,051.00 | 3,051.00 | -2.21% | 2,606,400 |
| Sep 4, 2026 | 3,135.00 | 3,154.00 | 3,098.00 | 3,120.00 | 3,120.00 | - | 2,785,100 |
| Sep 3, 2026 | 3,135.00 | 3,136.00 | 3,090.00 | 3,120.00 | 3,120.00 | -0.22% | 2,362,300 |
| Sep 2, 2026 | 3,194.00 | 3,194.00 | 3,116.00 | 3,127.00 | 3,127.00 | -2.43% | 2,747,700 |
| Sep 1, 2026 | 3,180.00 | 3,250.00 | 3,171.00 | 3,205.00 | 3,205.00 | 1.10% | 3,376,300 |
| Aug 31, 2026 | 3,163.00 | 3,211.00 | 3,158.00 | 3,170.00 | 3,170.00 | 0.70% | 5,589,800 |
| Aug 28, 2026 | 3,128.00 | 3,160.00 | 3,099.00 | 3,148.00 | 3,148.00 | 1.81% | 2,770,000 |
| Aug 27, 2026 | 3,090.00 | 3,169.00 | 3,080.00 | 3,092.00 | 3,092.00 | -0.93% | 2,506,200 |
| Aug 26, 2026 | 3,119.00 | 3,151.00 | 3,100.00 | 3,121.00 | 3,121.00 | 0.22% | 2,058,500 |
| Aug 25, 2026 | 3,120.00 | 3,160.00 | 3,084.00 | 3,114.00 | 3,114.00 | 0.29% | 2,691,300 |
| Aug 24, 2026 | 3,110.00 | 3,126.00 | 3,062.00 | 3,105.00 | 3,105.00 | 0.32% | 2,988,200 |
| Aug 21, 2026 | 3,118.00 | 3,167.00 | 3,059.00 | 3,095.00 | 3,095.00 | 1.54% | 4,156,800 |
| Aug 20, 2026 | 3,043.00 | 3,092.00 | 3,023.00 | 3,048.00 | 3,048.00 | 1.85% | 4,403,200 |
| Aug 19, 2026 | 2,996.00 | 3,085.00 | 2,937.00 | 2,992.50 | 2,992.50 | -0.32% | 5,200,400 |
| Aug 18, 2026 | 3,051.00 | 3,070.00 | 2,947.00 | 3,002.00 | 3,002.00 | -1.41% | 5,782,200 |
| Aug 17, 2026 | 3,349.00 | 3,349.00 | 3,034.00 | 3,045.00 | 3,045.00 | 0.76% | 14,498,400 |
| Aug 14, 2026 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 19.85% | 786,300 |
| Aug 13, 2026 | 2,497.50 | 2,521.50 | 2,428.00 | 2,521.50 | 2,521.50 | -0.20% | 2,815,400 |
| Aug 12, 2026 | 2,519.00 | 2,526.50 | 2,396.50 | 2,526.50 | 2,526.50 | 2.33% | 2,954,100 |
| Aug 10, 2026 | 2,458.50 | 2,479.50 | 2,403.00 | 2,469.00 | 2,469.00 | 1.60% | 1,779,500 |
| Aug 7, 2026 | 2,366.50 | 2,436.00 | 2,361.00 | 2,430.00 | 2,430.00 | 2.02% | 1,914,600 |
| Aug 6, 2026 | 2,333.50 | 2,404.00 | 2,318.50 | 2,382.00 | 2,382.00 | 2.08% | 1,915,600 |
| Aug 5, 2026 | 2,399.00 | 2,399.00 | 2,310.00 | 2,333.50 | 2,333.50 | -1.71% | 2,416,200 |
| Aug 4, 2026 | 2,426.00 | 2,435.00 | 2,346.00 | 2,374.00 | 2,374.00 | -1.76% | 2,308,100 |
| Aug 3, 2026 | 2,497.00 | 2,498.00 | 2,366.00 | 2,416.50 | 2,416.50 | -3.38% | 2,486,400 |
| Jul 31, 2026 | 2,468.00 | 2,520.00 | 2,455.00 | 2,501.00 | 2,501.00 | -3.92% | 3,375,600 |
| Jul 30, 2026 | 2,610.00 | 2,650.00 | 2,540.00 | 2,603.00 | 2,603.00 | 0.48% | 9,139,600 |
| Jul 29, 2026 | 2,533.50 | 2,605.50 | 2,507.50 | 2,590.50 | 2,590.50 | 4.12% | 3,147,800 |
| Jul 28, 2026 | 2,461.00 | 2,510.50 | 2,446.00 | 2,488.00 | 2,488.00 | 1.78% | 3,001,300 |
| Jul 27, 2026 | 2,325.00 | 2,455.50 | 2,280.50 | 2,444.50 | 2,444.50 | 7.31% | 3,245,900 |
| Jul 24, 2026 | 2,242.00 | 2,289.50 | 2,226.00 | 2,278.00 | 2,278.00 | 1.38% | 1,743,900 |
| Jul 23, 2026 | 2,203.50 | 2,247.00 | 2,197.50 | 2,247.00 | 2,247.00 | 0.81% | 1,690,900 |
| Jul 22, 2026 | 2,242.00 | 2,248.50 | 2,212.50 | 2,229.00 | 2,229.00 | -1.96% | 2,321,500 |
| Jul 21, 2026 | 2,316.50 | 2,328.50 | 2,251.00 | 2,273.50 | 2,273.50 | -1.07% | 2,407,400 |
| Jul 17, 2026 | 2,284.00 | 2,333.00 | 2,281.00 | 2,298.00 | 2,298.00 | 0.57% | 2,375,200 |
| Jul 16, 2026 | 2,237.50 | 2,293.50 | 2,237.50 | 2,285.00 | 2,285.00 | 2.58% | 1,899,000 |
| Jul 15, 2026 | 2,240.00 | 2,275.00 | 2,211.00 | 2,227.50 | 2,227.50 | -1.50% | 2,757,200 |
| Jul 14, 2026 | 2,295.50 | 2,302.50 | 2,247.00 | 2,261.50 | 2,261.50 | 0.02% | 2,286,700 |
| Jul 13, 2026 | 2,292.50 | 2,303.50 | 2,244.00 | 2,261.00 | 2,261.00 | -0.92% | 1,804,200 |
| Jul 10, 2026 | 2,275.50 | 2,300.00 | 2,255.00 | 2,282.00 | 2,282.00 | 0.55% | 2,462,700 |
| Jul 9, 2026 | 2,252.50 | 2,288.00 | 2,237.50 | 2,269.50 | 2,269.50 | -1.13% | 2,178,500 |
| Jul 8, 2026 | 2,368.00 | 2,377.00 | 2,284.50 | 2,295.50 | 2,295.50 | -1.78% | 2,750,700 |
| Jul 7, 2026 | 2,314.50 | 2,369.00 | 2,314.50 | 2,337.00 | 2,337.00 | 1.23% | 2,556,600 |
| Jul 6, 2026 | 2,278.00 | 2,312.50 | 2,257.00 | 2,308.50 | 2,308.50 | 0.85% | 1,481,600 |
| Jul 3, 2026 | 2,296.50 | 2,315.00 | 2,263.50 | 2,289.00 | 2,289.00 | 2.44% | 2,101,100 |