ExaWizards Inc. (TYO:4259)
Japan · Delayed Price · Currency is JPY 1,219.00
-6.00 (-0.49%)
May 28, 2026, 3:30 PM JST
ExaWizards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,200.00 | 1,226.00 | 1,138.00 | 1,201.00 | - | -1.96% | 1,380,700 |
| 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 |
| May 18, 2026 | 1,001.00 | 1,009.00 | 926.00 | 979.00 | 979.00 | 2.41% | 2,370,500 |
| May 15, 2026 | 952.00 | 974.00 | 916.00 | 956.00 | 956.00 | -1.14% | 2,816,400 |
| May 14, 2026 | 915.00 | 1,000.00 | 902.00 | 967.00 | 967.00 | 6.15% | 6,011,700 |
| May 13, 2026 | 824.00 | 911.00 | 804.00 | 911.00 | 911.00 | 19.55% | 8,003,500 |
| May 12, 2026 | 771.00 | 781.00 | 751.00 | 762.00 | 762.00 | -2.81% | 2,204,300 |
| May 11, 2026 | 800.00 | 804.00 | 752.00 | 784.00 | 784.00 | -2.00% | 1,813,200 |
| May 8, 2026 | 768.00 | 804.00 | 764.00 | 800.00 | 800.00 | 3.76% | 2,066,400 |
| 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 |