Nix, Inc. (TYO:4243)
Japan · Delayed Price · Currency is JPY 880.00
-67.00 (-7.07%)
Nov 6, 2026, 3:12 PM JST
Nix, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 842.00 | 898.00 | 837.00 | 880.00 | 880.00 | -7.07% | 18,900 |
| Nov 5, 2026 | 960.00 | 962.00 | 947.00 | 947.00 | 947.00 | 0.21% | 2,900 |
| Nov 4, 2026 | 971.00 | 986.00 | 945.00 | 945.00 | 945.00 | -2.68% | 2,000 |
| Nov 2, 2026 | 980.00 | 998.00 | 957.00 | 971.00 | 971.00 | -1.52% | 3,900 |
| Oct 30, 2026 | 996.00 | 996.00 | 986.00 | 986.00 | 986.00 | -1.30% | 600 |
| Oct 29, 2026 | 1,000.00 | 1,000.00 | 984.00 | 999.00 | 999.00 | 1.42% | 2,200 |
| Oct 28, 2026 | 972.00 | 985.00 | 972.00 | 985.00 | 985.00 | 0.20% | 6,500 |
| Oct 27, 2026 | 981.00 | 984.00 | 981.00 | 983.00 | 983.00 | -0.71% | 1,400 |
| Oct 26, 2026 | 978.00 | 999.00 | 978.00 | 990.00 | 990.00 | 1.54% | 2,400 |
| Oct 23, 2026 | 1,010.00 | 1,010.00 | 952.00 | 975.00 | 975.00 | -4.13% | 4,900 |
| Oct 22, 2026 | 1,006.00 | 1,017.00 | 1,000.00 | 1,017.00 | 1,017.00 | 1.09% | 2,300 |
| Oct 21, 2026 | 1,005.00 | 1,007.00 | 1,005.00 | 1,006.00 | 1,006.00 | -0.10% | 300 |
| Oct 20, 2026 | 1,040.00 | 1,040.00 | 1,007.00 | 1,007.00 | 1,007.00 | -1.27% | 900 |
| Oct 19, 2026 | 985.00 | 1,020.00 | 985.00 | 1,020.00 | 1,020.00 | 3.55% | 4,000 |
| Oct 16, 2026 | 980.00 | 991.00 | 980.00 | 985.00 | 985.00 | 0.51% | 1,000 |
| Oct 15, 2026 | 986.00 | 1,001.00 | 980.00 | 980.00 | 980.00 | -3.54% | 5,200 |
| Oct 14, 2026 | 1,030.00 | 1,040.00 | 993.00 | 1,016.00 | 1,016.00 | 0.49% | 2,400 |
| Oct 13, 2026 | 1,020.00 | 1,046.00 | 986.00 | 1,011.00 | 1,011.00 | 0.80% | 2,500 |
| Oct 9, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 0.40% | 200 |
| Oct 8, 2026 | 1,017.00 | 1,020.00 | 990.00 | 999.00 | 999.00 | -1.09% | 3,500 |
| Oct 7, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | 100 |
| Oct 6, 2026 | 1,041.00 | 1,041.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | 1,000 |
| Oct 5, 2026 | 1,046.00 | 1,046.00 | 1,040.00 | 1,041.00 | 1,041.00 | -0.48% | 1,500 |
| Oct 2, 2026 | 1,035.00 | 1,046.00 | 1,035.00 | 1,046.00 | 1,046.00 | -1.78% | 900 |
| Oct 1, 2026 | 1,067.00 | 1,067.00 | 1,038.00 | 1,065.00 | 1,065.00 | -0.65% | 2,000 |
| Sep 30, 2026 | 1,088.00 | 1,088.00 | 1,064.00 | 1,072.00 | 1,072.00 | -1.47% | 4,900 |
| Sep 29, 2026 | 1,089.00 | 1,089.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1.68% | 200 |
| Sep 28, 2026 | 1,094.00 | 1,094.00 | 1,086.00 | 1,090.00 | 1,070.00 | 1.96% | 3,100 |
| Sep 25, 2026 | 1,066.00 | 1,071.00 | 1,036.00 | 1,069.00 | 1,049.39 | 0.28% | 2,100 |
| Sep 24, 2026 | 1,050.00 | 1,067.00 | 1,034.00 | 1,066.00 | 1,046.44 | 3.50% | 2,300 |
| Sep 18, 2026 | 1,041.00 | 1,041.00 | 1,020.00 | 1,030.00 | 1,011.10 | 1.78% | 3,200 |
| Sep 17, 2026 | 1,006.00 | 1,018.00 | 1,006.00 | 1,012.00 | 993.43 | -1.08% | 1,400 |
| Sep 16, 2026 | 1,005.00 | 1,024.00 | 1,005.00 | 1,023.00 | 1,004.23 | 1.89% | 1,300 |
| Sep 15, 2026 | 994.00 | 1,010.00 | 994.00 | 1,004.00 | 985.58 | 1.01% | 1,200 |
| Sep 14, 2026 | 1,011.00 | 1,011.00 | 981.00 | 994.00 | 975.76 | -3.68% | 4,800 |
| Sep 11, 2026 | 1,015.00 | 1,033.00 | 957.00 | 1,032.00 | 1,013.06 | 1.28% | 7,600 |
| Sep 10, 2026 | 1,013.00 | 1,026.00 | 1,010.00 | 1,019.00 | 1,000.30 | -2.30% | 3,900 |
| Sep 9, 2026 | 1,030.00 | 1,043.00 | 1,030.00 | 1,043.00 | 1,023.86 | 1.36% | 1,100 |
| Sep 8, 2026 | 1,038.00 | 1,062.00 | 1,021.00 | 1,029.00 | 1,010.12 | -1.06% | 2,400 |
| Sep 7, 2026 | 1,045.00 | 1,055.00 | 1,040.00 | 1,040.00 | 1,020.92 | -1.42% | 1,200 |
| Sep 4, 2026 | 1,068.00 | 1,070.00 | 1,052.00 | 1,055.00 | 1,035.64 | -1.22% | 3,100 |
| Sep 3, 2026 | 1,052.00 | 1,068.00 | 1,018.00 | 1,068.00 | 1,048.40 | 0.75% | 2,300 |
| Sep 2, 2026 | 1,043.00 | 1,071.00 | 1,043.00 | 1,060.00 | 1,040.55 | -0.09% | 1,600 |
| Sep 1, 2026 | 1,049.00 | 1,087.00 | 1,005.00 | 1,061.00 | 1,041.53 | 0.95% | 3,400 |
| Aug 31, 2026 | 1,040.00 | 1,069.00 | 1,040.00 | 1,051.00 | 1,031.72 | -1.68% | 1,300 |
| Aug 28, 2026 | 1,059.00 | 1,069.00 | 1,029.00 | 1,069.00 | 1,049.39 | 3.89% | 2,400 |
| Aug 27, 2026 | 1,050.00 | 1,050.00 | 1,029.00 | 1,029.00 | 1,010.12 | -2.74% | 3,300 |
| Aug 26, 2026 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,038.59 | 0.95% | 200 |
| Aug 25, 2026 | 1,072.00 | 1,072.00 | 1,044.00 | 1,048.00 | 1,028.77 | -2.24% | 2,900 |
| Aug 24, 2026 | 1,030.00 | 1,149.00 | 1,030.00 | 1,072.00 | 1,052.33 | 4.08% | 16,200 |