NEXON Co., Ltd. (TYO:3659)
Japan · Delayed Price · Currency is JPY 2,773.00
-41.00 (-1.46%)
Oct 23, 2026, 3:30 PM JST
NEXON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,849.00 | 2,854.50 | 2,762.50 | 2,773.00 | 2,773.00 | -1.46% | 2,079,700 |
| Oct 22, 2026 | 2,797.50 | 2,855.50 | 2,795.00 | 2,814.00 | 2,814.00 | 0.59% | 1,994,500 |
| Oct 21, 2026 | 2,814.00 | 2,823.50 | 2,752.00 | 2,797.50 | 2,797.50 | -0.59% | 1,831,500 |
| Oct 20, 2026 | 2,790.00 | 2,828.00 | 2,781.00 | 2,814.00 | 2,814.00 | 0.86% | 2,756,000 |
| Oct 19, 2026 | 2,788.50 | 2,812.50 | 2,765.00 | 2,790.00 | 2,790.00 | -0.76% | 2,025,100 |
| Oct 16, 2026 | 2,774.50 | 2,895.00 | 2,768.00 | 2,811.50 | 2,811.50 | 2.37% | 2,866,700 |
| Oct 15, 2026 | 2,704.50 | 2,760.00 | 2,688.50 | 2,746.50 | 2,746.50 | 0.62% | 4,048,700 |
| Oct 14, 2026 | 2,709.50 | 2,729.50 | 2,665.00 | 2,729.50 | 2,729.50 | 1.36% | 1,926,400 |
| Oct 13, 2026 | 2,664.00 | 2,707.00 | 2,656.50 | 2,693.00 | 2,693.00 | 2.05% | 2,588,000 |
| Oct 9, 2026 | 2,621.00 | 2,654.50 | 2,602.50 | 2,639.00 | 2,639.00 | 1.50% | 2,407,300 |
| Oct 8, 2026 | 2,612.00 | 2,623.50 | 2,564.00 | 2,600.00 | 2,600.00 | -0.63% | 1,963,900 |
| Oct 7, 2026 | 2,625.50 | 2,657.00 | 2,615.00 | 2,616.50 | 2,616.50 | 0.29% | 2,380,400 |
| Oct 6, 2026 | 2,650.50 | 2,693.50 | 2,584.00 | 2,609.00 | 2,609.00 | -2.67% | 4,197,200 |
| Oct 5, 2026 | 2,676.50 | 2,725.50 | 2,660.00 | 2,680.50 | 2,680.50 | -0.17% | 1,961,500 |
| Oct 2, 2026 | 2,640.50 | 2,711.50 | 2,640.00 | 2,685.00 | 2,685.00 | 1.07% | 2,839,500 |
| Oct 1, 2026 | 2,608.00 | 2,689.00 | 2,588.50 | 2,656.50 | 2,656.50 | 0.89% | 3,913,500 |
| Sep 30, 2026 | 2,602.50 | 2,638.50 | 2,596.00 | 2,633.00 | 2,633.00 | 0.29% | 4,331,000 |
| Sep 29, 2026 | 2,653.00 | 2,684.00 | 2,600.00 | 2,625.50 | 2,625.50 | -1.04% | 6,843,700 |
| Sep 28, 2026 | 3,115.00 | 3,115.00 | 3,046.00 | 3,068.00 | 2,653.00 | -1.54% | 5,512,200 |
| Sep 25, 2026 | 3,160.00 | 3,180.00 | 3,100.00 | 3,116.00 | 2,694.51 | -1.02% | 3,302,200 |
| Sep 24, 2026 | 3,238.00 | 3,238.00 | 3,145.00 | 3,148.00 | 2,722.18 | -1.63% | 4,393,700 |
| Sep 18, 2026 | 3,131.00 | 3,216.00 | 3,094.00 | 3,200.00 | 2,767.14 | 2.30% | 10,834,900 |
| Sep 17, 2026 | 3,111.00 | 3,156.00 | 3,078.00 | 3,128.00 | 2,704.88 | 0.13% | 2,182,400 |
| Sep 16, 2026 | 3,190.00 | 3,208.00 | 3,108.00 | 3,124.00 | 2,701.43 | -1.67% | 2,515,800 |
| Sep 15, 2026 | 3,180.00 | 3,190.00 | 3,114.00 | 3,177.00 | 2,747.26 | 1.28% | 3,163,300 |
| Sep 14, 2026 | 3,115.00 | 3,137.00 | 3,066.00 | 3,137.00 | 2,712.67 | 2.18% | 3,274,000 |
| Sep 11, 2026 | 3,046.00 | 3,094.00 | 3,042.00 | 3,070.00 | 2,654.73 | -1.48% | 2,745,300 |
| Sep 10, 2026 | 3,088.00 | 3,116.00 | 3,062.00 | 3,116.00 | 2,694.51 | 0.03% | 2,458,300 |
| Sep 9, 2026 | 3,101.00 | 3,142.00 | 3,079.00 | 3,115.00 | 2,693.64 | -0.54% | 3,063,100 |
| Sep 8, 2026 | 3,042.00 | 3,132.00 | 3,036.00 | 3,132.00 | 2,708.34 | 2.65% | 2,712,300 |
| Sep 7, 2026 | 3,127.00 | 3,137.00 | 3,050.00 | 3,051.00 | 2,638.30 | -2.21% | 2,606,400 |
| Sep 4, 2026 | 3,135.00 | 3,154.00 | 3,098.00 | 3,120.00 | 2,697.97 | - | 2,785,100 |
| Sep 3, 2026 | 3,135.00 | 3,136.00 | 3,090.00 | 3,120.00 | 2,697.97 | -0.22% | 2,362,300 |
| Sep 2, 2026 | 3,194.00 | 3,194.00 | 3,116.00 | 3,127.00 | 2,704.02 | -2.43% | 2,747,700 |
| Sep 1, 2026 | 3,180.00 | 3,250.00 | 3,171.00 | 3,205.00 | 2,771.47 | 1.10% | 3,376,300 |
| Aug 31, 2026 | 3,163.00 | 3,211.00 | 3,158.00 | 3,170.00 | 2,741.20 | 0.70% | 5,589,800 |
| Aug 28, 2026 | 3,128.00 | 3,160.00 | 3,099.00 | 3,148.00 | 2,722.18 | 1.81% | 2,770,000 |
| Aug 27, 2026 | 3,090.00 | 3,169.00 | 3,080.00 | 3,092.00 | 2,673.75 | -0.93% | 2,506,200 |
| Aug 26, 2026 | 3,119.00 | 3,151.00 | 3,100.00 | 3,121.00 | 2,698.83 | 0.22% | 2,058,500 |
| Aug 25, 2026 | 3,120.00 | 3,160.00 | 3,084.00 | 3,114.00 | 2,692.78 | 0.29% | 2,691,300 |
| Aug 24, 2026 | 3,110.00 | 3,126.00 | 3,062.00 | 3,105.00 | 2,685.00 | 0.32% | 2,988,200 |
| Aug 21, 2026 | 3,118.00 | 3,167.00 | 3,059.00 | 3,095.00 | 2,676.35 | 1.54% | 4,156,800 |
| Aug 20, 2026 | 3,043.00 | 3,092.00 | 3,023.00 | 3,048.00 | 2,635.71 | 1.85% | 4,403,200 |
| Aug 19, 2026 | 2,996.00 | 3,085.00 | 2,937.00 | 2,992.50 | 2,587.71 | -0.32% | 5,200,400 |
| Aug 18, 2026 | 3,051.00 | 3,070.00 | 2,947.00 | 3,002.00 | 2,595.93 | -1.41% | 5,782,200 |
| Aug 17, 2026 | 3,349.00 | 3,349.00 | 3,034.00 | 3,045.00 | 2,633.11 | 0.76% | 14,498,400 |
| Aug 14, 2026 | 3,022.00 | 3,022.00 | 3,022.00 | 3,022.00 | 2,613.22 | 19.85% | 786,300 |
| Aug 13, 2026 | 2,497.50 | 2,521.50 | 2,428.00 | 2,521.50 | 2,180.42 | -0.20% | 2,815,400 |
| Aug 12, 2026 | 2,519.00 | 2,526.50 | 2,396.50 | 2,526.50 | 2,184.75 | 2.33% | 2,954,100 |
| Aug 10, 2026 | 2,458.50 | 2,479.50 | 2,403.00 | 2,469.00 | 2,135.03 | 1.60% | 1,779,500 |