Skip to main content
logo
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
2,333.50
-40.50 (-1.71%)
Aug 5, 2026, 3:30 PM JST

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,399.002,399.002,310.002,341.50--1.37%1,188,300
Aug 4, 20262,426.002,435.002,346.002,374.002,374.00-1.76%2,308,100
Aug 3, 20262,497.002,498.002,366.002,416.502,416.50-3.38%2,486,400
Jul 31, 20262,468.002,520.002,455.002,501.002,501.00-3.92%3,375,600
Jul 30, 20262,610.002,650.002,540.002,603.002,603.000.48%9,139,600
Jul 29, 20262,533.502,605.502,507.502,590.502,590.504.12%3,147,800
Jul 28, 20262,461.002,510.502,446.002,488.002,488.001.78%3,001,300
Jul 27, 20262,325.002,455.502,280.502,444.502,444.507.31%3,245,900
Jul 24, 20262,242.002,289.502,226.002,278.002,278.001.38%1,743,900
Jul 23, 20262,203.502,247.002,197.502,247.002,247.000.81%1,690,900
Jul 22, 20262,242.002,248.502,212.502,229.002,229.00-1.96%2,321,500
Jul 21, 20262,316.502,328.502,251.002,273.502,273.50-1.07%2,407,400
Jul 17, 20262,284.002,333.002,281.002,298.002,298.000.57%2,375,200
Jul 16, 20262,237.502,293.502,237.502,285.002,285.002.58%1,899,000
Jul 15, 20262,240.002,275.002,211.002,227.502,227.50-1.50%2,757,200
Jul 14, 20262,295.502,302.502,247.002,261.502,261.500.02%2,286,700
Jul 13, 20262,292.502,303.502,244.002,261.002,261.00-0.92%1,804,200
Jul 10, 20262,275.502,300.002,255.002,282.002,282.000.55%2,462,700
Jul 9, 20262,252.502,288.002,237.502,269.502,269.50-1.13%2,178,500
Jul 8, 20262,368.002,377.002,284.502,295.502,295.50-1.78%2,750,700
Jul 7, 20262,314.502,369.002,314.502,337.002,337.001.23%2,556,600
Jul 6, 20262,278.002,312.502,257.002,308.502,308.500.85%1,481,600
Jul 3, 20262,296.502,315.002,263.502,289.002,289.002.44%2,101,100
Jul 2, 20262,236.502,264.502,198.502,234.502,234.502.20%2,198,100
Jul 1, 20262,155.002,193.502,146.002,186.502,186.501.91%1,879,600
Jun 30, 20262,187.502,195.002,125.002,145.502,145.50-1.40%2,362,000
Jun 29, 20262,138.502,194.002,136.002,176.002,176.003.30%2,842,200
Jun 26, 20262,127.002,165.502,110.002,136.502,106.500.12%2,382,200
Jun 25, 20262,171.502,172.002,118.002,134.002,104.040.90%1,915,800
Jun 24, 20262,173.502,207.502,114.002,115.002,085.30-3.42%2,546,000
Jun 23, 20262,154.002,211.002,146.502,190.002,159.25-0.64%2,356,400
Jun 22, 20262,214.002,277.002,193.002,204.002,173.05-0.99%1,973,200
Jun 19, 20262,212.502,226.002,187.502,226.002,194.740.11%3,286,300
Jun 18, 20262,224.502,242.002,194.502,223.502,192.280.11%2,184,400
Jun 17, 20262,205.002,233.002,200.502,221.002,189.810.95%1,805,900
Jun 16, 20262,212.502,227.002,178.002,200.002,169.11-1,539,900
Jun 15, 20262,212.002,240.002,171.502,200.002,169.110.73%2,401,400
Jun 12, 20262,196.002,216.502,184.002,184.002,153.33-0.55%3,473,400
Jun 11, 20262,157.502,221.502,157.502,196.002,165.16-0.50%2,470,900
Jun 10, 20262,212.502,227.002,160.502,207.002,176.010.59%2,487,500
Jun 9, 20262,222.502,252.002,194.002,194.002,163.19-1.55%3,216,800
Jun 8, 20262,248.502,284.002,202.002,228.502,197.21-0.96%2,292,000
Jun 5, 20262,244.002,274.502,228.002,250.002,218.412.02%2,125,500
Jun 4, 20262,263.502,305.002,190.002,205.502,174.53-5.85%2,608,200
Jun 3, 20262,297.002,369.502,277.002,342.502,309.611.17%2,879,500
Jun 2, 20262,251.002,327.502,251.002,315.502,282.990.37%2,421,300
Jun 1, 20262,326.002,360.002,269.502,307.002,274.612.99%2,431,100
May 29, 20262,248.002,285.502,219.002,240.002,208.55-1.26%9,818,700
May 28, 20262,281.502,338.002,245.002,268.502,236.65-0.50%2,288,300
May 27, 20262,234.502,280.002,183.002,280.002,247.993.31%2,705,800