Nix, Inc. (TYO:4243)
Japan · Delayed Price · Currency is JPY 875.00
-8.00 (-0.91%)
Jun 4, 2026, 3:30 PM JST
Nix, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 875.00 | 885.00 | 875.00 | 883.00 | 883.00 | 1.49% | 1,400 |
| Jun 2, 2026 | 881.00 | 881.00 | 865.00 | 870.00 | 870.00 | -2.47% | 2,900 |
| Jun 1, 2026 | 908.00 | 909.00 | 892.00 | 892.00 | 892.00 | -1.00% | 1,700 |
| May 29, 2026 | 901.00 | 911.00 | 901.00 | 901.00 | 901.00 | 1.69% | 1,400 |
| May 28, 2026 | 896.00 | 899.00 | 886.00 | 886.00 | 886.00 | -1.12% | 1,000 |
| May 27, 2026 | 934.00 | 934.00 | 896.00 | 896.00 | 896.00 | -2.50% | 3,600 |
| May 26, 2026 | 894.00 | 919.00 | 894.00 | 919.00 | 919.00 | 4.55% | 3,500 |
| May 25, 2026 | 883.00 | 883.00 | 868.00 | 879.00 | 879.00 | -0.11% | 1,900 |
| May 22, 2026 | 876.00 | 882.00 | 876.00 | 880.00 | 880.00 | 1.38% | 1,700 |
| May 21, 2026 | 880.00 | 885.00 | 868.00 | 868.00 | 868.00 | -1.36% | 1,300 |
| May 20, 2026 | 876.00 | 888.00 | 876.00 | 880.00 | 880.00 | 0.46% | 600 |
| May 19, 2026 | 870.00 | 877.00 | 861.00 | 876.00 | 876.00 | 0.69% | 3,900 |
| May 18, 2026 | 861.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.16% | 3,200 |
| May 15, 2026 | 880.00 | 881.00 | 860.00 | 860.00 | 860.00 | -3.91% | 2,800 |
| May 14, 2026 | 923.00 | 925.00 | 871.00 | 895.00 | 895.00 | 7.44% | 18,200 |
| May 13, 2026 | 831.00 | 842.00 | 829.00 | 833.00 | 833.00 | -0.48% | 3,500 |
| May 12, 2026 | 841.00 | 841.00 | 837.00 | 837.00 | 837.00 | -0.48% | 600 |
| May 11, 2026 | 850.00 | 850.00 | 841.00 | 841.00 | 841.00 | -1.06% | 600 |
| May 8, 2026 | 868.00 | 868.00 | 850.00 | 850.00 | 850.00 | -2.07% | 3,000 |
| May 7, 2026 | 881.00 | 881.00 | 866.00 | 868.00 | 868.00 | -0.23% | 600 |
| May 1, 2026 | 865.00 | 870.00 | 856.00 | 870.00 | 870.00 | 1.99% | 1,400 |
| Apr 30, 2026 | 852.00 | 864.00 | 852.00 | 853.00 | 853.00 | -0.70% | 1,000 |
| Apr 28, 2026 | 838.00 | 863.00 | 838.00 | 859.00 | 859.00 | -0.46% | 3,200 |
| Apr 27, 2026 | 860.00 | 863.00 | 860.00 | 863.00 | 863.00 | 0.35% | 900 |
| Apr 24, 2026 | 867.00 | 867.00 | 853.00 | 860.00 | 860.00 | -0.81% | 700 |
| Apr 23, 2026 | 890.00 | 890.00 | 867.00 | 867.00 | 867.00 | -3.02% | 1,900 |
| Apr 22, 2026 | 882.00 | 907.00 | 882.00 | 894.00 | 894.00 | 1.59% | 2,800 |
| Apr 21, 2026 | 878.00 | 880.00 | 869.00 | 880.00 | 880.00 | 0.11% | 900 |
| Apr 20, 2026 | 888.00 | 888.00 | 862.00 | 879.00 | 879.00 | -1.90% | 2,600 |
| Apr 17, 2026 | 845.00 | 923.00 | 845.00 | 896.00 | 896.00 | 7.05% | 5,900 |
| Apr 16, 2026 | 852.00 | 852.00 | 837.00 | 837.00 | 837.00 | -0.59% | 1,200 |
| Apr 15, 2026 | 840.00 | 844.00 | 840.00 | 842.00 | 842.00 | -1.29% | 1,300 |
| Apr 13, 2026 | 860.00 | 860.00 | 853.00 | 853.00 | 853.00 | -1.39% | 1,600 |
| Apr 10, 2026 | 833.00 | 871.00 | 819.00 | 865.00 | 865.00 | 3.84% | 3,800 |
| Apr 9, 2026 | 860.00 | 860.00 | 833.00 | 833.00 | 833.00 | -2.00% | 900 |
| Apr 8, 2026 | 825.00 | 851.00 | 825.00 | 850.00 | 850.00 | 2.53% | 2,800 |
| Apr 6, 2026 | 838.00 | 838.00 | 826.00 | 829.00 | 829.00 | 0.48% | 800 |
| Apr 3, 2026 | 824.00 | 831.00 | 824.00 | 825.00 | 825.00 | 0.12% | 3,200 |
| Apr 2, 2026 | 821.00 | 825.00 | 821.00 | 824.00 | 824.00 | 0.37% | 1,300 |
| Apr 1, 2026 | 816.00 | 821.00 | 816.00 | 821.00 | 821.00 | 2.37% | 4,600 |
| Mar 31, 2026 | 817.00 | 817.00 | 802.00 | 802.00 | 802.00 | - | 1,100 |
| Mar 30, 2026 | 804.00 | 810.00 | 802.00 | 802.00 | 802.00 | -3.84% | 1,100 |
| Mar 26, 2026 | 828.00 | 834.00 | 828.00 | 834.00 | 834.00 | -0.95% | 300 |
| Mar 25, 2026 | 817.00 | 842.00 | 817.00 | 842.00 | 842.00 | 2.93% | 1,000 |
| Mar 24, 2026 | 810.00 | 818.00 | 790.00 | 818.00 | 818.00 | 2.89% | 5,400 |
| Mar 23, 2026 | 845.00 | 845.00 | 795.00 | 795.00 | 795.00 | -7.56% | 8,100 |
| Mar 19, 2026 | 870.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.15% | 3,000 |
| Mar 18, 2026 | 873.00 | 873.00 | 870.00 | 870.00 | 870.00 | - | 3,200 |
| Mar 17, 2026 | 853.00 | 870.00 | 853.00 | 870.00 | 870.00 | 1.99% | 900 |
| Mar 16, 2026 | 861.00 | 861.00 | 853.00 | 853.00 | 853.00 | -3.51% | 3,100 |