Skip to main content
logo
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
2,685.00
+28.50 (1.07%)
Oct 2, 2026, 3:30 PM JST

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,640.502,711.502,640.002,685.002,685.001.07%2,839,500
Oct 1, 20262,608.002,689.002,588.502,656.502,656.500.89%3,913,500
Sep 30, 20262,602.502,638.502,596.002,633.002,633.000.29%4,331,000
Sep 29, 20262,653.002,684.002,600.002,625.502,625.50-1.04%6,843,700
Sep 28, 20263,115.003,115.003,046.003,068.002,653.00-1.54%5,512,200
Sep 25, 20263,160.003,180.003,100.003,116.002,694.51-1.02%3,302,200
Sep 24, 20263,238.003,238.003,145.003,148.002,722.18-1.63%4,393,700
Sep 18, 20263,131.003,216.003,094.003,200.002,767.142.30%10,834,900
Sep 17, 20263,111.003,156.003,078.003,128.002,704.880.13%2,182,400
Sep 16, 20263,190.003,208.003,108.003,124.002,701.43-1.67%2,515,800
Sep 15, 20263,180.003,190.003,114.003,177.002,747.261.28%3,163,300
Sep 14, 20263,115.003,137.003,066.003,137.002,712.672.18%3,274,000
Sep 11, 20263,046.003,094.003,042.003,070.002,654.73-1.48%2,745,300
Sep 10, 20263,088.003,116.003,062.003,116.002,694.510.03%2,458,300
Sep 9, 20263,101.003,142.003,079.003,115.002,693.64-0.54%3,063,100
Sep 8, 20263,042.003,132.003,036.003,132.002,708.342.65%2,712,300
Sep 7, 20263,127.003,137.003,050.003,051.002,638.30-2.21%2,606,400
Sep 4, 20263,135.003,154.003,098.003,120.002,697.97-2,785,100
Sep 3, 20263,135.003,136.003,090.003,120.002,697.97-0.22%2,362,300
Sep 2, 20263,194.003,194.003,116.003,127.002,704.02-2.43%2,747,700
Sep 1, 20263,180.003,250.003,171.003,205.002,771.471.10%3,376,300
Aug 31, 20263,163.003,211.003,158.003,170.002,741.200.70%5,589,800
Aug 28, 20263,128.003,160.003,099.003,148.002,722.181.81%2,770,000
Aug 27, 20263,090.003,169.003,080.003,092.002,673.75-0.93%2,506,200
Aug 26, 20263,119.003,151.003,100.003,121.002,698.830.22%2,058,500
Aug 25, 20263,120.003,160.003,084.003,114.002,692.780.29%2,691,300
Aug 24, 20263,110.003,126.003,062.003,105.002,685.000.32%2,988,200
Aug 21, 20263,118.003,167.003,059.003,095.002,676.351.54%4,156,800
Aug 20, 20263,043.003,092.003,023.003,048.002,635.711.85%4,403,200
Aug 19, 20262,996.003,085.002,937.002,992.502,587.71-0.32%5,200,400
Aug 18, 20263,051.003,070.002,947.003,002.002,595.93-1.41%5,782,200
Aug 17, 20263,349.003,349.003,034.003,045.002,633.110.76%14,498,400
Aug 14, 20263,022.003,022.003,022.003,022.002,613.2219.85%786,300
Aug 13, 20262,497.502,521.502,428.002,521.502,180.42-0.20%2,815,400
Aug 12, 20262,519.002,526.502,396.502,526.502,184.752.33%2,954,100
Aug 10, 20262,458.502,479.502,403.002,469.002,135.031.60%1,779,500
Aug 7, 20262,366.502,436.002,361.002,430.002,101.302.02%1,914,600
Aug 6, 20262,333.502,404.002,318.502,382.002,059.792.08%1,915,600
Aug 5, 20262,399.002,399.002,310.002,333.502,017.85-1.71%2,416,200
Aug 4, 20262,426.002,435.002,346.002,374.002,052.88-1.76%2,308,100
Aug 3, 20262,497.002,498.002,366.002,416.502,089.63-3.38%2,486,400
Jul 31, 20262,468.002,520.002,455.002,501.002,162.70-3.92%3,375,600
Jul 30, 20262,610.002,650.002,540.002,603.002,250.900.48%9,139,600
Jul 29, 20262,533.502,605.502,507.502,590.502,240.094.12%3,147,800
Jul 28, 20262,461.002,510.502,446.002,488.002,151.461.78%3,001,300
Jul 27, 20262,325.002,455.502,280.502,444.502,113.847.31%3,245,900
Jul 24, 20262,242.002,289.502,226.002,278.001,969.861.38%1,743,900
Jul 23, 20262,203.502,247.002,197.502,247.001,943.050.81%1,690,900
Jul 22, 20262,242.002,248.502,212.502,229.001,927.49-1.96%2,321,500
Jul 21, 20262,316.502,328.502,251.002,273.501,965.97-1.07%2,407,400