ExaWizards Inc. (TYO:4259)
Japan · Delayed Price · Currency is JPY 781.00
+41.00 (5.54%)
Aug 18, 2026, 3:30 PM JST
ExaWizards Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 740.00 | 756.00 | 738.00 | 754.00 | - | 1.89% | 464,900 |
| 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 |
| 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 |