Skip to main content
logo
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
2,282.50
+55.00 (2.47%)
Jul 16, 2026, 11:30 AM JST

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20262,237.502,279.002,237.502,273.50-2.07%388,500
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
May 26, 20262,280.002,296.502,195.002,207.002,176.01-1.03%3,181,700
May 25, 20262,270.502,275.002,192.502,230.002,198.69-1.89%2,502,800
May 22, 20262,251.502,297.002,248.002,273.002,241.080.49%2,172,000
May 21, 20262,305.002,336.502,254.002,262.002,230.24-2.10%2,062,900
May 20, 20262,291.502,371.002,287.502,310.502,278.060.83%3,036,900
May 19, 20262,185.502,310.502,182.502,291.502,259.324.61%3,081,200
May 18, 20262,258.502,269.002,173.502,190.502,159.74-2.34%2,684,600
May 15, 20262,250.002,251.002,143.502,243.002,211.50-10.97%5,242,900
May 14, 20262,594.002,594.002,494.002,519.502,484.12-4.00%3,014,200
May 13, 20262,581.502,625.002,558.002,624.502,587.652.26%2,048,400
May 12, 20262,616.002,640.502,563.502,566.502,530.46-3.06%2,025,500
May 11, 20262,720.502,720.502,630.002,647.502,610.32-0.86%2,167,300
May 8, 20262,692.002,693.002,611.002,670.502,633.000.38%2,440,400