ExaWizards Inc. (TYO:4259)
Japan · Delayed Price · Currency is JPY 791.00
+20.00 (2.59%)
May 8, 2026, 11:30 AM JST
ExaWizards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 736.00 | 774.00 | 734.00 | 771.00 | 771.00 | 7.08% | 1,313,200 |
| May 1, 2026 | 705.00 | 751.00 | 697.00 | 720.00 | 720.00 | 0.42% | 1,144,900 |
| Apr 30, 2026 | 709.00 | 720.00 | 704.00 | 717.00 | 717.00 | -0.55% | 638,100 |
| Apr 28, 2026 | 710.00 | 724.00 | 699.00 | 721.00 | 721.00 | 1.84% | 1,057,000 |
| Apr 27, 2026 | 717.00 | 724.00 | 700.00 | 708.00 | 708.00 | 2.16% | 1,135,100 |
| Apr 24, 2026 | 724.00 | 731.00 | 686.00 | 693.00 | 693.00 | -5.33% | 1,528,000 |
| Apr 23, 2026 | 768.00 | 768.00 | 718.00 | 732.00 | 732.00 | -4.94% | 1,539,400 |
| Apr 22, 2026 | 787.00 | 790.00 | 767.00 | 770.00 | 770.00 | -2.65% | 1,059,500 |
| Apr 21, 2026 | 781.00 | 801.00 | 775.00 | 791.00 | 791.00 | 1.67% | 1,271,500 |
| Apr 20, 2026 | 795.00 | 799.00 | 768.00 | 778.00 | 778.00 | -2.14% | 1,337,900 |
| Apr 17, 2026 | 788.00 | 830.00 | 788.00 | 795.00 | 795.00 | 1.27% | 2,206,100 |
| Apr 16, 2026 | 759.00 | 791.00 | 755.00 | 785.00 | 785.00 | 3.84% | 2,510,700 |
| Apr 15, 2026 | 716.00 | 765.00 | 716.00 | 756.00 | 756.00 | 7.69% | 2,679,500 |
| Apr 14, 2026 | 682.00 | 707.00 | 677.00 | 702.00 | 702.00 | 4.46% | 1,277,000 |
| Apr 13, 2026 | 662.00 | 673.00 | 651.00 | 672.00 | 672.00 | -1.32% | 1,356,200 |
| Apr 10, 2026 | 685.00 | 701.00 | 679.00 | 681.00 | 681.00 | -0.87% | 976,600 |
| Apr 9, 2026 | 699.00 | 701.00 | 678.00 | 687.00 | 687.00 | -2.41% | 949,200 |
| Apr 8, 2026 | 685.00 | 704.00 | 677.00 | 704.00 | 704.00 | 5.55% | 1,654,900 |
| Apr 7, 2026 | 670.00 | 695.00 | 653.00 | 667.00 | 667.00 | 1.83% | 1,481,000 |
| Apr 6, 2026 | 658.00 | 671.00 | 644.00 | 655.00 | 655.00 | -0.61% | 818,600 |
| Apr 3, 2026 | 685.00 | 691.00 | 656.00 | 659.00 | 659.00 | 0.61% | 1,668,200 |
| Apr 2, 2026 | 731.00 | 732.00 | 648.00 | 655.00 | 655.00 | -0.91% | 5,920,300 |
| Apr 1, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 17.83% | 214,200 |
| Mar 31, 2026 | 560.00 | 578.00 | 556.00 | 561.00 | 561.00 | -0.71% | 1,042,400 |
| Mar 30, 2026 | 575.00 | 575.00 | 552.00 | 565.00 | 565.00 | -6.30% | 1,789,000 |
| 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 |