NEXON Co., Ltd. (TYO:3659)
Japan · Delayed Price · Currency is JPY 2,707.00
-24.00 (-0.88%)
Apr 23, 2026, 3:30 PM JST
NEXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2,724.50 | 2,737.00 | 2,679.50 | 2,727.50 | - | -0.13% | 373,500 |
| Apr 22, 2026 | 2,751.00 | 2,790.50 | 2,725.50 | 2,731.00 | 2,731.00 | -1.51% | 1,736,500 |
| Apr 21, 2026 | 2,806.50 | 2,811.00 | 2,733.00 | 2,773.00 | 2,773.00 | -1.18% | 1,709,700 |
| Apr 20, 2026 | 2,799.50 | 2,835.50 | 2,790.00 | 2,806.00 | 2,806.00 | 0.07% | 1,552,500 |
| Apr 17, 2026 | 2,824.00 | 2,829.00 | 2,783.50 | 2,804.00 | 2,804.00 | 0.16% | 1,707,600 |
| Apr 16, 2026 | 2,750.00 | 2,803.00 | 2,750.00 | 2,799.50 | 2,799.50 | 2.72% | 2,181,900 |
| Apr 15, 2026 | 2,717.50 | 2,738.50 | 2,694.00 | 2,725.50 | 2,725.50 | 2.60% | 1,779,900 |
| Apr 14, 2026 | 2,690.50 | 2,707.50 | 2,635.50 | 2,656.50 | 2,656.50 | 0.61% | 1,550,200 |
| Apr 13, 2026 | 2,624.50 | 2,667.50 | 2,591.50 | 2,640.50 | 2,640.50 | -0.71% | 1,677,900 |
| Apr 10, 2026 | 2,742.50 | 2,766.50 | 2,650.00 | 2,659.50 | 2,659.50 | -4.61% | 2,450,800 |
| Apr 9, 2026 | 2,752.00 | 2,801.50 | 2,747.50 | 2,788.00 | 2,788.00 | 2.27% | 3,212,200 |
| Apr 8, 2026 | 2,708.50 | 2,746.00 | 2,686.50 | 2,726.00 | 2,726.00 | 3.93% | 2,923,000 |
| Apr 7, 2026 | 2,603.50 | 2,657.50 | 2,585.00 | 2,623.00 | 2,623.00 | -0.53% | 2,168,100 |
| Apr 6, 2026 | 2,673.00 | 2,692.00 | 2,637.00 | 2,637.00 | 2,637.00 | -1.14% | 1,708,900 |
| Apr 3, 2026 | 2,656.50 | 2,684.50 | 2,600.50 | 2,667.50 | 2,667.50 | 0.60% | 2,478,900 |
| Apr 2, 2026 | 2,765.00 | 2,782.00 | 2,635.00 | 2,651.50 | 2,651.50 | -4.95% | 3,902,700 |
| Apr 1, 2026 | 2,979.00 | 2,979.50 | 2,769.00 | 2,789.50 | 2,789.50 | -4.76% | 3,632,900 |
| Mar 31, 2026 | 2,921.50 | 3,024.00 | 2,901.00 | 2,929.00 | 2,929.00 | 0.05% | 2,998,700 |
| Mar 30, 2026 | 2,834.50 | 2,947.00 | 2,800.50 | 2,927.50 | 2,927.50 | -1.91% | 4,500,900 |
| Mar 27, 2026 | 2,887.00 | 2,989.00 | 2,884.00 | 2,984.50 | 2,984.50 | 2.24% | 2,498,200 |
| Mar 26, 2026 | 2,906.50 | 2,937.00 | 2,888.50 | 2,919.00 | 2,919.00 | -0.85% | 1,495,900 |
| Mar 25, 2026 | 2,879.00 | 2,953.00 | 2,870.50 | 2,944.00 | 2,944.00 | 2.56% | 2,136,400 |
| Mar 24, 2026 | 2,881.00 | 2,906.00 | 2,818.50 | 2,870.50 | 2,870.50 | 0.84% | 1,529,100 |
| Mar 23, 2026 | 2,886.00 | 2,886.00 | 2,818.00 | 2,846.50 | 2,846.50 | -0.94% | 2,525,200 |
| Mar 19, 2026 | 2,886.00 | 2,910.50 | 2,834.50 | 2,873.50 | 2,873.50 | -2.63% | 7,582,200 |
| Mar 18, 2026 | 2,940.00 | 2,971.00 | 2,919.50 | 2,951.00 | 2,951.00 | 0.89% | 2,161,200 |
| Mar 17, 2026 | 2,985.00 | 3,015.00 | 2,925.00 | 2,925.00 | 2,925.00 | -3.31% | 1,723,600 |
| Mar 16, 2026 | 2,965.00 | 3,028.00 | 2,933.00 | 3,025.00 | 3,025.00 | 0.43% | 1,477,800 |
| Mar 13, 2026 | 2,923.00 | 3,045.00 | 2,923.00 | 3,012.00 | 3,012.00 | 1.31% | 2,190,300 |
| Mar 12, 2026 | 2,988.50 | 3,020.00 | 2,931.00 | 2,973.00 | 2,973.00 | -2.27% | 1,790,200 |
| Mar 11, 2026 | 3,092.00 | 3,120.00 | 3,026.00 | 3,042.00 | 3,042.00 | -1.74% | 1,618,800 |
| Mar 10, 2026 | 3,079.00 | 3,114.00 | 3,041.00 | 3,096.00 | 3,096.00 | 2.04% | 1,811,100 |
| Mar 9, 2026 | 2,919.00 | 3,059.00 | 2,908.00 | 3,034.00 | 3,034.00 | -0.16% | 2,376,300 |
| Mar 6, 2026 | 3,007.00 | 3,067.00 | 2,989.50 | 3,039.00 | 3,039.00 | 1.88% | 1,946,500 |
| Mar 5, 2026 | 3,170.00 | 3,186.00 | 2,978.50 | 2,983.00 | 2,983.00 | -2.90% | 2,552,000 |
| Mar 4, 2026 | 3,115.00 | 3,178.00 | 3,035.00 | 3,072.00 | 3,072.00 | -2.78% | 2,156,800 |
| Mar 3, 2026 | 3,176.00 | 3,212.00 | 3,136.00 | 3,160.00 | 3,160.00 | -3.28% | 1,814,300 |
| Mar 2, 2026 | 3,391.00 | 3,421.00 | 3,230.00 | 3,267.00 | 3,267.00 | -1.63% | 2,266,900 |
| Feb 27, 2026 | 3,264.00 | 3,321.00 | 3,239.00 | 3,321.00 | 3,321.00 | 2.88% | 2,908,600 |
| Feb 26, 2026 | 3,203.00 | 3,243.00 | 3,157.00 | 3,228.00 | 3,228.00 | 4.40% | 2,789,900 |
| Feb 25, 2026 | 3,107.00 | 3,130.00 | 3,082.00 | 3,092.00 | 3,092.00 | -0.80% | 2,293,300 |
| Feb 24, 2026 | 3,146.00 | 3,207.00 | 3,094.00 | 3,117.00 | 3,117.00 | -3.08% | 2,324,200 |
| Feb 20, 2026 | 3,270.00 | 3,296.00 | 3,200.00 | 3,216.00 | 3,216.00 | -1.89% | 1,713,000 |
| Feb 19, 2026 | 3,240.00 | 3,314.00 | 3,228.00 | 3,278.00 | 3,278.00 | 0.99% | 1,588,300 |
| Feb 18, 2026 | 3,182.00 | 3,249.00 | 3,168.00 | 3,246.00 | 3,246.00 | 1.72% | 1,395,400 |
| Feb 17, 2026 | 3,110.00 | 3,205.00 | 3,103.00 | 3,191.00 | 3,191.00 | 3.07% | 1,582,300 |
| Feb 16, 2026 | 3,262.00 | 3,262.00 | 3,072.00 | 3,096.00 | 3,096.00 | -1.65% | 2,124,300 |
| Feb 13, 2026 | 3,381.00 | 3,381.00 | 3,064.00 | 3,148.00 | 3,148.00 | -16.19% | 5,258,100 |
| Feb 12, 2026 | 3,805.00 | 3,816.00 | 3,668.00 | 3,756.00 | 3,756.00 | 0.56% | 2,682,900 |
| Feb 10, 2026 | 3,831.00 | 3,831.00 | 3,718.00 | 3,735.00 | 3,735.00 | 0.46% | 2,222,000 |