ExaWizards Inc. (TYO:4259)
Japan · Delayed Price · Currency is JPY 603.00
+1.00 (0.17%)
At close: Mar 27, 2026
ExaWizards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 595.00 | 608.00 | 586.00 | 603.00 | 603.00 | 0.17% | 1,090,800 |
| Mar 26, 2026 | 622.00 | 622.00 | 597.00 | 602.00 | 602.00 | -3.53% | 950,200 |
| Mar 25, 2026 | 614.00 | 631.00 | 606.00 | 624.00 | 624.00 | 1.63% | 1,025,600 |
| Mar 24, 2026 | 619.00 | 627.00 | 601.00 | 614.00 | 614.00 | 2.85% | 1,024,500 |
| Mar 23, 2026 | 606.00 | 612.00 | 595.00 | 597.00 | 597.00 | -4.63% | 1,691,200 |
| Mar 19, 2026 | 643.00 | 645.00 | 623.00 | 626.00 | 626.00 | -5.44% | 1,588,900 |
| Mar 18, 2026 | 661.00 | 665.00 | 644.00 | 662.00 | 662.00 | 1.69% | 726,000 |
| Mar 17, 2026 | 672.00 | 676.00 | 644.00 | 651.00 | 651.00 | -2.54% | 1,141,000 |
| Mar 16, 2026 | 663.00 | 680.00 | 657.00 | 668.00 | 668.00 | -2.20% | 1,266,900 |
| Mar 13, 2026 | 625.00 | 686.00 | 623.00 | 683.00 | 683.00 | 9.11% | 3,471,700 |
| Mar 12, 2026 | 650.00 | 651.00 | 621.00 | 626.00 | 626.00 | -3.54% | 1,386,400 |
| Mar 11, 2026 | 672.00 | 679.00 | 647.00 | 649.00 | 649.00 | -3.85% | 1,256,400 |
| Mar 10, 2026 | 669.00 | 685.00 | 661.00 | 675.00 | 675.00 | 5.30% | 1,825,300 |
| Mar 9, 2026 | 635.00 | 644.00 | 620.00 | 641.00 | 641.00 | -4.75% | 2,158,400 |
| Mar 6, 2026 | 647.00 | 677.00 | 647.00 | 673.00 | 673.00 | 1.51% | 1,582,900 |
| Mar 5, 2026 | 653.00 | 673.00 | 650.00 | 663.00 | 663.00 | 6.25% | 1,365,100 |
| Mar 4, 2026 | 636.00 | 652.00 | 611.00 | 624.00 | 624.00 | -4.15% | 2,752,000 |
| Mar 3, 2026 | 684.00 | 695.00 | 650.00 | 651.00 | 651.00 | -5.38% | 2,022,000 |
| Mar 2, 2026 | 679.00 | 698.00 | 668.00 | 688.00 | 688.00 | -5.62% | 2,127,100 |
| Feb 27, 2026 | 670.00 | 729.00 | 667.00 | 729.00 | 729.00 | 9.62% | 3,113,900 |
| Feb 26, 2026 | 642.00 | 679.00 | 641.00 | 665.00 | 665.00 | 4.89% | 1,713,700 |
| Feb 25, 2026 | 647.00 | 668.00 | 630.00 | 634.00 | 634.00 | -1.25% | 2,131,900 |
| Feb 24, 2026 | 690.00 | 691.00 | 641.00 | 642.00 | 642.00 | -6.96% | 3,058,200 |
| Feb 20, 2026 | 700.00 | 705.00 | 681.00 | 690.00 | 690.00 | -2.40% | 1,413,700 |
| Feb 19, 2026 | 696.00 | 711.00 | 675.00 | 707.00 | 707.00 | 2.17% | 1,545,400 |
| Feb 18, 2026 | 714.00 | 714.00 | 686.00 | 692.00 | 692.00 | -3.08% | 1,970,800 |
| Feb 17, 2026 | 749.00 | 754.00 | 700.00 | 714.00 | 714.00 | -3.38% | 2,841,800 |
| Feb 16, 2026 | 708.00 | 758.00 | 680.00 | 739.00 | 739.00 | 0.41% | 4,326,000 |
| Feb 13, 2026 | 900.00 | 908.00 | 736.00 | 736.00 | 736.00 | -16.93% | 6,671,400 |
| Feb 12, 2026 | 900.00 | 902.00 | 870.00 | 886.00 | 886.00 | -1.88% | 3,302,900 |
| Feb 10, 2026 | 901.00 | 924.00 | 879.00 | 903.00 | 903.00 | 0.56% | 2,950,900 |
| Feb 9, 2026 | 899.00 | 921.00 | 885.00 | 898.00 | 898.00 | 5.15% | 3,020,500 |
| Feb 6, 2026 | 850.00 | 854.00 | 816.00 | 854.00 | 854.00 | 1.67% | 2,510,800 |
| Feb 5, 2026 | 815.00 | 861.00 | 815.00 | 840.00 | 840.00 | 5.00% | 3,387,200 |
| Feb 4, 2026 | 800.00 | 808.00 | 775.00 | 800.00 | 800.00 | 1.91% | 2,913,700 |
| Feb 3, 2026 | 753.00 | 808.00 | 741.00 | 785.00 | 785.00 | 6.37% | 3,956,600 |
| Feb 2, 2026 | 730.00 | 796.00 | 727.00 | 738.00 | 738.00 | 3.07% | 4,840,700 |
| Jan 30, 2026 | 688.00 | 719.00 | 686.00 | 716.00 | 716.00 | 4.22% | 2,043,300 |
| Jan 29, 2026 | 711.00 | 717.00 | 681.00 | 687.00 | 687.00 | -2.00% | 2,136,900 |
| Jan 28, 2026 | 674.00 | 715.00 | 664.00 | 701.00 | 701.00 | 7.19% | 3,465,400 |
| Jan 27, 2026 | 650.00 | 663.00 | 641.00 | 654.00 | 654.00 | 2.19% | 974,500 |
| Jan 26, 2026 | 636.00 | 663.00 | 635.00 | 640.00 | 640.00 | 1.11% | 1,230,100 |
| Jan 23, 2026 | 627.00 | 639.00 | 610.00 | 633.00 | 633.00 | 0.96% | 1,212,800 |
| Jan 22, 2026 | 648.00 | 649.00 | 621.00 | 627.00 | 627.00 | -2.64% | 825,400 |
| Jan 21, 2026 | 638.00 | 649.00 | 631.00 | 644.00 | 644.00 | -1.98% | 795,200 |
| Jan 20, 2026 | 661.00 | 685.00 | 653.00 | 657.00 | 657.00 | 1.70% | 1,285,000 |
| Jan 19, 2026 | 629.00 | 648.00 | 625.00 | 646.00 | 646.00 | 1.89% | 702,900 |
| Jan 16, 2026 | 621.00 | 644.00 | 620.00 | 634.00 | 634.00 | 2.76% | 1,125,100 |
| Jan 15, 2026 | 589.00 | 625.00 | 586.00 | 617.00 | 617.00 | 3.52% | 1,359,800 |
| Jan 14, 2026 | 619.00 | 619.00 | 596.00 | 596.00 | 596.00 | -3.72% | 1,548,200 |