Skip to main content
logo
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
2,190.00
-14.00 (-0.64%)
Jun 23, 2026, 12:39 PM JST

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,154.002,194.502,146.502,189.00--0.68%731,900
Jun 22, 20262,214.002,277.002,193.002,204.002,204.00-0.99%1,973,200
Jun 19, 20262,212.502,226.002,187.502,226.002,226.000.11%3,286,300
Jun 18, 20262,224.502,242.002,194.502,223.502,223.500.11%2,184,400
Jun 17, 20262,205.002,233.002,200.502,221.002,221.000.95%1,805,900
Jun 16, 20262,212.502,227.002,178.002,200.002,200.00-1,539,900
Jun 15, 20262,212.002,240.002,171.502,200.002,200.000.73%2,401,400
Jun 12, 20262,196.002,216.502,184.002,184.002,184.00-0.55%3,473,400
Jun 11, 20262,157.502,221.502,157.502,196.002,196.00-0.50%2,470,900
Jun 10, 20262,212.502,227.002,160.502,207.002,207.000.59%2,487,500
Jun 9, 20262,222.502,252.002,194.002,194.002,194.00-1.55%3,216,800
Jun 8, 20262,248.502,284.002,202.002,228.502,228.50-0.96%2,292,000
Jun 5, 20262,244.002,274.502,228.002,250.002,250.002.02%2,125,500
Jun 4, 20262,263.502,305.002,190.002,205.502,205.50-5.85%2,608,200
Jun 3, 20262,297.002,369.502,277.002,342.502,342.501.17%2,879,500
Jun 2, 20262,251.002,327.502,251.002,315.502,315.500.37%2,421,300
Jun 1, 20262,326.002,360.002,269.502,307.002,307.002.99%2,431,100
May 29, 20262,248.002,285.502,219.002,240.002,240.00-1.26%9,818,700
May 28, 20262,281.502,338.002,245.002,268.502,268.50-0.50%2,288,300
May 27, 20262,234.502,280.002,183.002,280.002,280.003.31%2,705,800
May 26, 20262,280.002,296.502,195.002,207.002,207.00-1.03%3,181,700
May 25, 20262,270.502,275.002,192.502,230.002,230.00-1.89%2,502,800
May 22, 20262,251.502,297.002,248.002,273.002,273.000.49%2,172,000
May 21, 20262,305.002,336.502,254.002,262.002,262.00-2.10%2,062,900
May 20, 20262,291.502,371.002,287.502,310.502,310.500.83%3,036,900
May 19, 20262,185.502,310.502,182.502,291.502,291.504.61%3,081,200
May 18, 20262,258.502,269.002,173.502,190.502,190.50-2.34%2,684,600
May 15, 20262,250.002,251.002,143.502,243.002,243.00-10.97%5,242,900
May 14, 20262,594.002,594.002,494.002,519.502,519.50-4.00%3,014,200
May 13, 20262,581.502,625.002,558.002,624.502,624.502.26%2,048,400
May 12, 20262,616.002,640.502,563.502,566.502,566.50-3.06%2,025,500
May 11, 20262,720.502,720.502,630.002,647.502,647.50-0.86%2,167,300
May 8, 20262,692.002,693.002,611.002,670.502,670.500.38%2,440,400
May 7, 20262,747.002,747.002,616.002,660.502,660.502.45%2,952,700
May 1, 20262,607.002,639.002,591.002,597.002,597.00-1.72%1,384,400
Apr 30, 20262,637.002,675.002,591.502,642.502,642.50-1.01%2,652,900
Apr 28, 20262,735.002,735.002,639.502,669.502,669.501.31%1,684,300
Apr 27, 20262,653.002,674.002,611.502,635.002,635.00-0.73%1,363,500
Apr 24, 20262,658.502,696.502,653.502,654.502,654.50-1.94%1,502,500
Apr 23, 20262,724.502,737.002,679.502,707.002,707.00-0.88%1,549,800
Apr 22, 20262,751.002,790.502,725.502,731.002,731.00-1.51%1,736,500
Apr 21, 20262,806.502,811.002,733.002,773.002,773.00-1.18%1,709,700
Apr 20, 20262,799.502,835.502,790.002,806.002,806.000.07%1,552,500
Apr 17, 20262,824.002,829.002,783.502,804.002,804.000.16%1,707,600
Apr 16, 20262,750.002,803.002,750.002,799.502,799.502.72%2,181,900
Apr 15, 20262,717.502,738.502,694.002,725.502,725.502.60%1,779,900
Apr 14, 20262,690.502,707.502,635.502,656.502,656.500.61%1,550,200
Apr 13, 20262,624.502,667.502,591.502,640.502,640.50-0.71%1,677,900
Apr 10, 20262,742.502,766.502,650.002,659.502,659.50-4.61%2,450,800
Apr 9, 20262,752.002,801.502,747.502,788.002,788.002.27%3,212,200