Nix, Inc. (TYO:4243)
Japan · Delayed Price · Currency is JPY 1,069.00
+3.00 (0.28%)
Sep 25, 2026, 3:30 PM JST
Nix, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,066.00 | 1,071.00 | 1,036.00 | 1,069.00 | 1,069.00 | 0.28% | 2,100 |
| Sep 24, 2026 | 1,050.00 | 1,067.00 | 1,034.00 | 1,066.00 | 1,066.00 | 3.50% | 2,300 |
| Sep 18, 2026 | 1,041.00 | 1,041.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1.78% | 3,200 |
| Sep 17, 2026 | 1,006.00 | 1,018.00 | 1,006.00 | 1,012.00 | 1,012.00 | -1.08% | 1,400 |
| Sep 16, 2026 | 1,005.00 | 1,024.00 | 1,005.00 | 1,023.00 | 1,023.00 | 1.89% | 1,300 |
| Sep 15, 2026 | 994.00 | 1,010.00 | 994.00 | 1,004.00 | 1,004.00 | 1.01% | 1,200 |
| Sep 14, 2026 | 1,011.00 | 1,011.00 | 981.00 | 994.00 | 994.00 | -3.68% | 4,800 |
| Sep 11, 2026 | 1,015.00 | 1,033.00 | 957.00 | 1,032.00 | 1,032.00 | 1.28% | 7,600 |
| Sep 10, 2026 | 1,013.00 | 1,026.00 | 1,010.00 | 1,019.00 | 1,019.00 | -2.30% | 3,900 |
| Sep 9, 2026 | 1,030.00 | 1,043.00 | 1,030.00 | 1,043.00 | 1,043.00 | 1.36% | 1,100 |
| Sep 8, 2026 | 1,038.00 | 1,062.00 | 1,021.00 | 1,029.00 | 1,029.00 | -1.06% | 2,400 |
| Sep 7, 2026 | 1,045.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 1,200 |
| Sep 4, 2026 | 1,068.00 | 1,070.00 | 1,052.00 | 1,055.00 | 1,055.00 | -1.22% | 3,100 |
| Sep 3, 2026 | 1,052.00 | 1,068.00 | 1,018.00 | 1,068.00 | 1,068.00 | 0.75% | 2,300 |
| Sep 2, 2026 | 1,043.00 | 1,071.00 | 1,043.00 | 1,060.00 | 1,060.00 | -0.09% | 1,600 |
| Sep 1, 2026 | 1,049.00 | 1,087.00 | 1,005.00 | 1,061.00 | 1,061.00 | 0.95% | 3,400 |
| Aug 31, 2026 | 1,040.00 | 1,069.00 | 1,040.00 | 1,051.00 | 1,051.00 | -1.68% | 1,300 |
| Aug 28, 2026 | 1,059.00 | 1,069.00 | 1,029.00 | 1,069.00 | 1,069.00 | 3.89% | 2,400 |
| Aug 27, 2026 | 1,050.00 | 1,050.00 | 1,029.00 | 1,029.00 | 1,029.00 | -2.74% | 3,300 |
| Aug 26, 2026 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 0.95% | 200 |
| Aug 25, 2026 | 1,072.00 | 1,072.00 | 1,044.00 | 1,048.00 | 1,048.00 | -2.24% | 2,900 |
| Aug 24, 2026 | 1,030.00 | 1,149.00 | 1,030.00 | 1,072.00 | 1,072.00 | 4.08% | 16,200 |
| Aug 21, 2026 | 1,001.00 | 1,030.00 | 1,000.00 | 1,030.00 | 1,030.00 | 4.04% | 4,600 |
| Aug 20, 2026 | 998.00 | 998.00 | 990.00 | 990.00 | 990.00 | 0.30% | 400 |
| Aug 19, 2026 | 996.00 | 998.00 | 987.00 | 987.00 | 987.00 | -1.10% | 1,500 |
| Aug 18, 2026 | 976.00 | 999.00 | 970.00 | 998.00 | 998.00 | 3.85% | 6,800 |
| Aug 17, 2026 | 983.00 | 983.00 | 961.00 | 961.00 | 961.00 | -0.72% | 8,500 |
| Aug 14, 2026 | 970.00 | 977.00 | 965.00 | 968.00 | 968.00 | -1.12% | 2,800 |
| Aug 13, 2026 | 979.00 | 980.00 | 972.00 | 979.00 | 979.00 | -0.61% | 4,900 |
| Aug 12, 2026 | 992.00 | 992.00 | 977.00 | 985.00 | 985.00 | - | 7,300 |
| Aug 10, 2026 | 979.00 | 1,000.00 | 967.00 | 985.00 | 985.00 | 5.35% | 27,700 |
| Aug 7, 2026 | 956.00 | 960.00 | 931.00 | 935.00 | 935.00 | -2.20% | 5,800 |
| Aug 6, 2026 | 950.00 | 969.00 | 950.00 | 956.00 | 956.00 | 1.16% | 2,000 |
| Aug 5, 2026 | 936.00 | 950.00 | 928.00 | 945.00 | 945.00 | 0.96% | 5,400 |
| Aug 4, 2026 | 941.00 | 941.00 | 936.00 | 936.00 | 936.00 | 0.11% | 1,000 |
| Aug 3, 2026 | 911.00 | 935.00 | 911.00 | 935.00 | 935.00 | 1.85% | 700 |
| Jul 31, 2026 | 904.00 | 918.00 | 902.00 | 918.00 | 918.00 | 1.44% | 4,800 |
| Jul 30, 2026 | 919.00 | 919.00 | 905.00 | 905.00 | 905.00 | -0.66% | 6,600 |
| Jul 29, 2026 | 913.00 | 913.00 | 905.00 | 911.00 | 911.00 | -0.33% | 1,600 |
| Jul 28, 2026 | 914.00 | 915.00 | 913.00 | 914.00 | 914.00 | -0.33% | 500 |
| Jul 27, 2026 | 925.00 | 925.00 | 907.00 | 917.00 | 917.00 | -0.76% | 2,000 |
| Jul 24, 2026 | 925.00 | 925.00 | 924.00 | 924.00 | 924.00 | 0.11% | 500 |
| Jul 23, 2026 | 917.00 | 930.00 | 917.00 | 923.00 | 923.00 | -0.86% | 1,600 |
| Jul 22, 2026 | 935.00 | 935.00 | 923.00 | 931.00 | 931.00 | 0.98% | 500 |
| Jul 21, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 1.65% | 300 |
| Jul 17, 2026 | 934.00 | 934.00 | 904.00 | 907.00 | 907.00 | -4.43% | 3,400 |
| Jul 16, 2026 | 955.00 | 955.00 | 949.00 | 949.00 | 949.00 | -0.63% | 400 |
| Jul 15, 2026 | 936.00 | 980.00 | 936.00 | 955.00 | 955.00 | 3.69% | 4,400 |
| Jul 14, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | - | 300 |
| Jul 13, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | - | 2,800 |