ExaWizards Inc. (TYO:4259)
Japan · Delayed Price · Currency is JPY 788.00
-29.00 (-3.55%)
Jul 29, 2026, 9:00 AM JST
ExaWizards Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 802.00 | 804.00 | 780.00 | 783.00 | - | -4.16% | 639,600 |
| 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 |
| Jul 13, 2026 | 872.00 | 898.00 | 840.00 | 847.00 | 847.00 | -2.87% | 1,131,200 |
| Jul 10, 2026 | 900.00 | 903.00 | 868.00 | 872.00 | 872.00 | -1.58% | 1,348,800 |
| Jul 9, 2026 | 866.00 | 895.00 | 850.00 | 886.00 | 886.00 | 3.38% | 910,700 |
| Jul 8, 2026 | 885.00 | 892.00 | 847.00 | 857.00 | 857.00 | -5.09% | 1,797,200 |
| Jul 7, 2026 | 922.00 | 928.00 | 901.00 | 903.00 | 903.00 | -3.63% | 1,828,200 |
| Jul 6, 2026 | 930.00 | 976.00 | 921.00 | 937.00 | 937.00 | 5.76% | 2,805,400 |
| Jul 3, 2026 | 858.00 | 896.00 | 839.00 | 886.00 | 886.00 | 6.24% | 2,391,700 |
| Jul 2, 2026 | 817.00 | 866.00 | 809.00 | 834.00 | 834.00 | 2.84% | 1,944,800 |
| Jul 1, 2026 | 808.00 | 860.00 | 805.00 | 811.00 | 811.00 | 1.38% | 2,061,100 |
| Jun 30, 2026 | 810.00 | 819.00 | 764.00 | 800.00 | 800.00 | 1.39% | 1,653,500 |
| Jun 29, 2026 | 822.00 | 836.00 | 767.00 | 789.00 | 789.00 | 1.54% | 2,006,700 |
| Jun 26, 2026 | 813.00 | 823.00 | 772.00 | 777.00 | 777.00 | -6.16% | 2,352,800 |
| Jun 25, 2026 | 862.00 | 865.00 | 821.00 | 828.00 | 828.00 | -3.61% | 1,788,900 |
| Jun 24, 2026 | 890.00 | 912.00 | 842.00 | 859.00 | 859.00 | -1.94% | 1,637,400 |
| Jun 23, 2026 | 906.00 | 913.00 | 861.00 | 876.00 | 876.00 | -1.90% | 1,481,500 |
| Jun 22, 2026 | 880.00 | 906.00 | 871.00 | 893.00 | 893.00 | 3.24% | 1,184,300 |
| Jun 19, 2026 | 920.00 | 920.00 | 858.00 | 865.00 | 865.00 | -5.15% | 1,927,800 |
| Jun 18, 2026 | 898.00 | 952.00 | 893.00 | 912.00 | 912.00 | 0.66% | 2,034,300 |
| Jun 17, 2026 | 911.00 | 930.00 | 895.00 | 906.00 | 906.00 | -1.95% | 1,540,900 |
| Jun 16, 2026 | 965.00 | 973.00 | 916.00 | 924.00 | 924.00 | -5.62% | 1,472,600 |
| Jun 15, 2026 | 976.00 | 1,001.00 | 949.00 | 979.00 | 979.00 | 1.87% | 1,507,400 |
| Jun 12, 2026 | 1,017.00 | 1,026.00 | 938.00 | 961.00 | 961.00 | -3.03% | 2,007,600 |
| Jun 11, 2026 | 933.00 | 1,011.00 | 927.00 | 991.00 | 991.00 | 2.69% | 1,730,900 |
| Jun 10, 2026 | 996.00 | 999.00 | 954.00 | 965.00 | 965.00 | -5.30% | 2,141,700 |
| Jun 9, 2026 | 1,050.00 | 1,050.00 | 1,006.00 | 1,019.00 | 1,019.00 | -3.14% | 1,719,800 |
| Jun 8, 2026 | 1,051.00 | 1,121.00 | 1,036.00 | 1,052.00 | 1,052.00 | -5.05% | 2,379,300 |
| Jun 5, 2026 | 1,089.00 | 1,149.00 | 1,080.00 | 1,108.00 | 1,108.00 | 3.75% | 1,636,100 |
| Jun 4, 2026 | 1,125.00 | 1,145.00 | 1,044.00 | 1,068.00 | 1,068.00 | -7.13% | 2,403,000 |
| Jun 3, 2026 | 1,198.00 | 1,199.00 | 1,125.00 | 1,150.00 | 1,150.00 | -4.09% | 2,430,000 |
| Jun 2, 2026 | 1,202.00 | 1,223.00 | 1,110.00 | 1,199.00 | 1,199.00 | 1.27% | 2,818,000 |
| Jun 1, 2026 | 1,198.00 | 1,208.00 | 1,119.00 | 1,184.00 | 1,184.00 | -1.42% | 2,162,200 |
| May 29, 2026 | 1,258.00 | 1,275.00 | 1,154.00 | 1,201.00 | 1,201.00 | -1.48% | 2,138,300 |
| May 28, 2026 | 1,200.00 | 1,243.00 | 1,138.00 | 1,219.00 | 1,219.00 | -0.49% | 2,552,100 |
| May 27, 2026 | 1,361.00 | 1,368.00 | 1,182.00 | 1,225.00 | 1,225.00 | -11.49% | 5,089,100 |
| May 26, 2026 | 1,388.00 | 1,445.00 | 1,354.00 | 1,384.00 | 1,384.00 | 1.62% | 4,233,000 |
| May 25, 2026 | 1,257.00 | 1,384.00 | 1,230.00 | 1,362.00 | 1,362.00 | 7.50% | 5,752,400 |
| May 22, 2026 | 1,200.00 | 1,302.00 | 1,180.00 | 1,267.00 | 1,267.00 | 6.65% | 6,080,100 |
| May 21, 2026 | 1,100.00 | 1,195.00 | 1,070.00 | 1,188.00 | 1,188.00 | 8.59% | 5,402,000 |
| May 20, 2026 | 1,045.00 | 1,099.00 | 1,017.00 | 1,094.00 | 1,094.00 | 3.40% | 3,241,500 |
| May 19, 2026 | 1,029.00 | 1,073.00 | 1,000.00 | 1,058.00 | 1,058.00 | 8.07% | 3,156,700 |