ExaWizards Inc. (TYO:4259)
Japan · Delayed Price · Currency is JPY 878.00
+14.00 (1.62%)
Sep 28, 2026, 11:30 AM JST
ExaWizards Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 871.00 | 885.00 | 864.00 | 878.00 | - | 1.62% | 375,400 |
| Sep 25, 2026 | 899.00 | 906.00 | 858.00 | 864.00 | 864.00 | -3.89% | 1,363,400 |
| Sep 24, 2026 | 960.00 | 961.00 | 898.00 | 899.00 | 899.00 | -5.86% | 1,404,400 |
| Sep 18, 2026 | 927.00 | 965.00 | 909.00 | 955.00 | 955.00 | 4.71% | 1,961,500 |
| Sep 17, 2026 | 873.00 | 921.00 | 872.00 | 912.00 | 912.00 | 4.35% | 1,248,100 |
| Sep 16, 2026 | 881.00 | 881.00 | 852.00 | 874.00 | 874.00 | -1.02% | 632,700 |
| Sep 15, 2026 | 854.00 | 896.00 | 843.00 | 883.00 | 883.00 | 4.87% | 1,354,800 |
| Sep 14, 2026 | 800.00 | 842.00 | 800.00 | 842.00 | 842.00 | 3.44% | 769,800 |
| Sep 11, 2026 | 810.00 | 817.00 | 797.00 | 814.00 | 814.00 | -2.28% | 848,500 |
| Sep 10, 2026 | 806.00 | 833.00 | 796.00 | 833.00 | 833.00 | 2.84% | 845,300 |
| Sep 9, 2026 | 850.00 | 853.00 | 805.00 | 810.00 | 810.00 | -4.71% | 1,344,900 |
| Sep 8, 2026 | 870.00 | 878.00 | 850.00 | 850.00 | 850.00 | -2.30% | 1,120,500 |
| Sep 7, 2026 | 861.00 | 875.00 | 834.00 | 870.00 | 870.00 | 1.16% | 1,390,600 |
| Sep 4, 2026 | 814.00 | 875.00 | 808.00 | 860.00 | 860.00 | 7.50% | 2,738,500 |
| Sep 3, 2026 | 830.00 | 843.00 | 796.00 | 800.00 | 800.00 | -1.84% | 1,449,100 |
| Sep 2, 2026 | 827.00 | 830.00 | 801.00 | 815.00 | 815.00 | -2.63% | 1,567,400 |
| Sep 1, 2026 | 835.00 | 842.00 | 811.00 | 837.00 | 837.00 | -0.36% | 929,400 |
| Aug 31, 2026 | 833.00 | 859.00 | 829.00 | 840.00 | 840.00 | -0.94% | 1,701,500 |
| Aug 28, 2026 | 810.00 | 867.00 | 807.00 | 848.00 | 848.00 | 5.87% | 1,963,700 |
| Aug 27, 2026 | 753.00 | 804.00 | 753.00 | 801.00 | 801.00 | 6.23% | 1,195,900 |
| Aug 26, 2026 | 753.00 | 766.00 | 751.00 | 754.00 | 754.00 | 0.53% | 572,200 |
| Aug 25, 2026 | 769.00 | 770.00 | 743.00 | 750.00 | 750.00 | -3.72% | 1,144,000 |
| Aug 24, 2026 | 802.00 | 811.00 | 774.00 | 779.00 | 779.00 | -3.11% | 1,108,700 |
| Aug 21, 2026 | 794.00 | 817.00 | 783.00 | 804.00 | 804.00 | 0.50% | 1,001,200 |
| Aug 20, 2026 | 784.00 | 805.00 | 769.00 | 800.00 | 800.00 | 3.36% | 988,800 |
| Aug 19, 2026 | 766.00 | 793.00 | 756.00 | 774.00 | 774.00 | -0.90% | 1,458,200 |
| Aug 18, 2026 | 740.00 | 798.00 | 738.00 | 781.00 | 781.00 | 5.54% | 2,367,300 |
| Aug 17, 2026 | 711.00 | 747.00 | 692.00 | 740.00 | 740.00 | 4.96% | 2,781,400 |
| Aug 14, 2026 | 692.00 | 723.00 | 667.00 | 705.00 | 705.00 | 1.88% | 3,827,500 |
| Aug 13, 2026 | 707.00 | 716.00 | 692.00 | 692.00 | 692.00 | -17.81% | 7,581,800 |
| Aug 12, 2026 | 870.00 | 875.00 | 833.00 | 842.00 | 842.00 | 0.24% | 2,084,100 |
| Aug 10, 2026 | 846.00 | 850.00 | 824.00 | 840.00 | 840.00 | 0.48% | 1,161,200 |
| Aug 7, 2026 | 845.00 | 848.00 | 816.00 | 836.00 | 836.00 | -0.24% | 1,005,900 |
| Aug 6, 2026 | 850.00 | 858.00 | 835.00 | 838.00 | 838.00 | -1.87% | 769,300 |
| Aug 5, 2026 | 820.00 | 861.00 | 813.00 | 854.00 | 854.00 | 6.09% | 1,371,000 |
| Aug 4, 2026 | 802.00 | 811.00 | 793.00 | 805.00 | 805.00 | 3.60% | 735,300 |
| Aug 3, 2026 | 779.00 | 786.00 | 762.00 | 777.00 | 777.00 | - | 557,600 |
| Jul 31, 2026 | 766.00 | 789.00 | 747.00 | 777.00 | 777.00 | 3.46% | 1,512,200 |
| Jul 30, 2026 | 758.00 | 762.00 | 742.00 | 751.00 | 751.00 | - | 904,100 |
| Jul 29, 2026 | 799.00 | 799.00 | 725.00 | 751.00 | 751.00 | -4.70% | 2,310,100 |
| Jul 28, 2026 | 802.00 | 804.00 | 777.00 | 788.00 | 788.00 | -3.55% | 1,209,500 |
| Jul 27, 2026 | 810.00 | 819.00 | 792.00 | 817.00 | 817.00 | 2.25% | 1,070,300 |
| Jul 24, 2026 | 779.00 | 799.00 | 758.00 | 799.00 | 799.00 | 1.01% | 1,877,800 |
| Jul 23, 2026 | 792.00 | 801.00 | 784.00 | 791.00 | 791.00 | -1.62% | 848,400 |
| Jul 22, 2026 | 821.00 | 821.00 | 800.00 | 804.00 | 804.00 | -0.99% | 882,100 |
| Jul 21, 2026 | 798.00 | 815.00 | 775.00 | 812.00 | 812.00 | 3.70% | 1,166,400 |
| Jul 17, 2026 | 807.00 | 814.00 | 765.00 | 783.00 | 783.00 | -5.43% | 2,848,900 |
| Jul 16, 2026 | 845.00 | 846.00 | 809.00 | 828.00 | 828.00 | -2.01% | 1,333,800 |
| Jul 15, 2026 | 898.00 | 900.00 | 808.00 | 845.00 | 845.00 | -8.94% | 4,222,100 |
| Jul 14, 2026 | 877.00 | 939.00 | 862.00 | 928.00 | 928.00 | 9.56% | 3,614,400 |