Nix, Inc. (TYO:4243)
Japan · Delayed Price · Currency is JPY 1,029.00
-29.00 (-2.74%)
Aug 27, 2026, 3:30 PM JST
Nix, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 910.00 | 936.00 | 910.00 | 921.00 | 921.00 | 1.21% | 1,300 |
| Jul 9, 2026 | 908.00 | 910.00 | 903.00 | 910.00 | 910.00 | -0.11% | 1,400 |
| Jul 8, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | -0.55% | 100 |
| Jul 7, 2026 | 916.00 | 920.00 | 916.00 | 916.00 | 916.00 | 0.33% | 500 |
| Jul 6, 2026 | 928.00 | 931.00 | 912.00 | 913.00 | 913.00 | -1.62% | 3,100 |
| Jul 3, 2026 | 936.00 | 939.00 | 928.00 | 928.00 | 928.00 | -0.75% | 2,300 |
| Jul 2, 2026 | 945.00 | 960.00 | 932.00 | 935.00 | 935.00 | -1.16% | 1,900 |
| Jul 1, 2026 | 953.00 | 953.00 | 946.00 | 946.00 | 946.00 | -0.94% | 1,000 |
| Jun 30, 2026 | 933.00 | 956.00 | 933.00 | 955.00 | 955.00 | 1.70% | 900 |
| Jun 29, 2026 | 958.00 | 959.00 | 939.00 | 939.00 | 939.00 | -1.98% | 3,100 |
| Jun 26, 2026 | 988.00 | 988.00 | 957.00 | 958.00 | 958.00 | -1.64% | 3,200 |
| Jun 25, 2026 | 950.00 | 980.00 | 950.00 | 974.00 | 974.00 | 3.51% | 11,200 |
| Jun 24, 2026 | 926.00 | 945.00 | 926.00 | 941.00 | 941.00 | 1.29% | 3,800 |
| Jun 23, 2026 | 931.00 | 945.00 | 929.00 | 929.00 | 929.00 | -1.69% | 1,600 |
| Jun 22, 2026 | 949.00 | 949.00 | 919.00 | 945.00 | 945.00 | -0.74% | 3,500 |
| Jun 19, 2026 | 940.00 | 958.00 | 936.00 | 952.00 | 952.00 | 1.38% | 4,900 |
| Jun 18, 2026 | 919.00 | 940.00 | 918.00 | 939.00 | 939.00 | 2.18% | 6,700 |
| Jun 17, 2026 | 890.00 | 919.00 | 890.00 | 919.00 | 919.00 | 3.49% | 3,900 |