Nix, Inc. (TYO:4243)
Japan · Delayed Price · Currency is JPY 808.00
+1.00 (0.12%)
Aug 25, 2025, 12:36 PM JST
Nix, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 794.00 | 807.00 | 791.00 | 807.00 | 807.00 | 3.20% | 4,300 |
| Aug 21, 2025 | 778.00 | 782.00 | 778.00 | 782.00 | 782.00 | 0.51% | 600 |
| Aug 20, 2025 | 796.00 | 796.00 | 778.00 | 778.00 | 778.00 | -2.14% | 2,600 |
| Aug 19, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.51% | 400 |
| Aug 18, 2025 | 778.00 | 791.00 | 778.00 | 791.00 | 791.00 | 1.28% | 2,000 |
| Aug 15, 2025 | 788.00 | 788.00 | 781.00 | 781.00 | 781.00 | - | 1,400 |
| Aug 14, 2025 | 775.00 | 781.00 | 773.00 | 781.00 | 781.00 | -0.51% | 400 |
| Aug 13, 2025 | 779.00 | 786.00 | 779.00 | 785.00 | 785.00 | -1.13% | 900 |
| Aug 12, 2025 | 778.00 | 794.00 | 771.00 | 794.00 | 794.00 | 1.79% | 3,100 |
| Aug 8, 2025 | 777.00 | 780.00 | 775.00 | 780.00 | 780.00 | 0.78% | 500 |
| Aug 7, 2025 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | - | - |
| Aug 6, 2025 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | - | 100 |
| Aug 5, 2025 | 774.00 | 774.00 | 773.00 | 774.00 | 774.00 | 0.65% | 700 |
| Aug 4, 2025 | 763.00 | 769.00 | 753.00 | 769.00 | 769.00 | 0.79% | 1,900 |
| Aug 1, 2025 | 761.00 | 769.00 | 761.00 | 763.00 | 763.00 | 0.39% | 500 |
| Jul 31, 2025 | 764.00 | 764.00 | 760.00 | 760.00 | 760.00 | 0.66% | 300 |
| Jul 30, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -1.95% | 100 |
| Jul 29, 2025 | 766.00 | 770.00 | 766.00 | 770.00 | 770.00 | 1.18% | 500 |
| Jul 28, 2025 | 750.00 | 761.00 | 748.00 | 761.00 | 761.00 | 0.79% | 800 |
| Jul 25, 2025 | 753.00 | 760.00 | 753.00 | 755.00 | 755.00 | 0.27% | 600 |
| Jul 24, 2025 | 760.00 | 760.00 | 753.00 | 753.00 | 753.00 | 0.80% | 700 |
| Jul 23, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | -0.13% | 200 |
| Jul 22, 2025 | 759.00 | 759.00 | 748.00 | 748.00 | 748.00 | 0.13% | 300 |
| Jul 18, 2025 | 766.00 | 766.00 | 747.00 | 747.00 | 747.00 | -1.84% | 2,600 |
| Jul 17, 2025 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | - | - |
| Jul 16, 2025 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 1.47% | 100 |
| Jul 15, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.19% | 200 |
| Jul 14, 2025 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 1.74% | 300 |
| Jul 11, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -0.40% | 100 |
| Jul 10, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - | - |
| Jul 9, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - | - |
| Jul 8, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - | - |
| Jul 7, 2025 | 761.00 | 761.00 | 749.00 | 749.00 | 749.00 | 0.40% | 200 |
| Jul 4, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | - | - |
| Jul 3, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -1.84% | 200 |
| Jul 2, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | - | - |
| Jul 1, 2025 | 747.00 | 763.00 | 746.00 | 760.00 | 760.00 | 1.74% | 1,100 |
| Jun 30, 2025 | 774.00 | 774.00 | 745.00 | 747.00 | 747.00 | -1.19% | 5,500 |
| Jun 27, 2025 | 759.00 | 760.00 | 756.00 | 756.00 | 756.00 | -0.53% | 500 |
| Jun 26, 2025 | 759.00 | 760.00 | 748.00 | 760.00 | 760.00 | 0.13% | 900 |
| Jun 25, 2025 | 759.00 | 759.00 | 759.00 | 759.00 | 759.00 | 1.20% | 500 |
| Jun 24, 2025 | 748.00 | 750.00 | 748.00 | 750.00 | 750.00 | 0.40% | 2,900 |
| Jun 23, 2025 | 743.00 | 747.00 | 743.00 | 747.00 | 747.00 | 0.67% | 900 |
| Jun 20, 2025 | 743.00 | 743.00 | 742.00 | 742.00 | 742.00 | - | 300 |
| Jun 19, 2025 | 750.00 | 750.00 | 740.00 | 742.00 | 742.00 | -1.07% | 700 |
| Jun 18, 2025 | 746.00 | 750.00 | 741.00 | 750.00 | 750.00 | 0.54% | 300 |
| Jun 17, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | - | 200 |
| Jun 16, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | - | - |
| Jun 13, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0.13% | 100 |
| Jun 12, 2025 | 751.00 | 751.00 | 745.00 | 745.00 | 745.00 | -0.80% | 200 |