Nexyz. Group Corporation (TYO:4346)
Japan · Delayed Price · Currency is JPY 1,071.00
-28.00 (-2.55%)
Sep 5, 2025, 3:30 PM JST
Nexyz. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,090.00 | 1,105.00 | 1,071.00 | 1,071.00 | 1,071.00 | -2.55% | 31,000 |
| Sep 4, 2025 | 1,064.00 | 1,100.00 | 1,045.00 | 1,099.00 | 1,099.00 | 3.58% | 43,400 |
| Sep 3, 2025 | 1,124.00 | 1,124.00 | 1,057.00 | 1,061.00 | 1,061.00 | -5.86% | 60,200 |
| Sep 2, 2025 | 1,098.00 | 1,148.00 | 1,095.00 | 1,127.00 | 1,127.00 | 3.49% | 76,000 |
| Sep 1, 2025 | 1,088.00 | 1,101.00 | 1,085.00 | 1,089.00 | 1,089.00 | 0.46% | 39,800 |
| Aug 29, 2025 | 1,080.00 | 1,089.00 | 1,076.00 | 1,084.00 | 1,084.00 | 0.37% | 37,700 |
| Aug 28, 2025 | 1,075.00 | 1,085.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.37% | 17,500 |
| Aug 27, 2025 | 1,068.00 | 1,082.00 | 1,063.00 | 1,076.00 | 1,076.00 | 1.22% | 25,400 |
| Aug 26, 2025 | 1,056.00 | 1,065.00 | 1,049.00 | 1,063.00 | 1,063.00 | 0.57% | 20,700 |
| Aug 25, 2025 | 1,069.00 | 1,069.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.47% | 24,600 |
| Aug 22, 2025 | 1,080.00 | 1,080.00 | 1,062.00 | 1,062.00 | 1,062.00 | -1.03% | 26,200 |
| Aug 21, 2025 | 1,075.00 | 1,091.00 | 1,068.00 | 1,073.00 | 1,073.00 | 0.09% | 44,000 |
| Aug 20, 2025 | 1,030.00 | 1,073.00 | 998.00 | 1,072.00 | 1,072.00 | 4.08% | 80,800 |
| Aug 19, 2025 | 1,038.00 | 1,038.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.88% | 66,100 |
| Aug 18, 2025 | 999.00 | 1,037.00 | 999.00 | 1,021.00 | 1,021.00 | 2.61% | 81,500 |
| Aug 15, 2025 | 1,000.00 | 1,019.00 | 982.00 | 995.00 | 995.00 | 3.22% | 135,900 |
| Aug 14, 2025 | 955.00 | 974.00 | 953.00 | 964.00 | 964.00 | 1.37% | 20,000 |
| Aug 13, 2025 | 965.00 | 974.00 | 934.00 | 951.00 | 951.00 | -1.35% | 31,300 |
| Aug 12, 2025 | 982.00 | 982.00 | 964.00 | 964.00 | 964.00 | -0.62% | 21,500 |
| Aug 8, 2025 | 953.00 | 975.00 | 945.00 | 970.00 | 970.00 | 2.21% | 24,200 |
| Aug 7, 2025 | 942.00 | 957.00 | 942.00 | 949.00 | 949.00 | 0.53% | 9,700 |
| Aug 6, 2025 | 942.00 | 952.00 | 940.00 | 944.00 | 944.00 | -0.53% | 8,200 |
| Aug 5, 2025 | 948.00 | 950.00 | 927.00 | 949.00 | 949.00 | 0.96% | 21,200 |
| Aug 4, 2025 | 930.00 | 949.00 | 930.00 | 940.00 | 940.00 | - | 12,000 |
| Aug 1, 2025 | 940.00 | 947.00 | 936.00 | 940.00 | 940.00 | - | 13,800 |
| Jul 31, 2025 | 962.00 | 962.00 | 940.00 | 940.00 | 940.00 | -2.39% | 10,000 |
| Jul 30, 2025 | 961.00 | 969.00 | 961.00 | 963.00 | 963.00 | 0.31% | 2,200 |
| Jul 29, 2025 | 973.00 | 975.00 | 957.00 | 960.00 | 960.00 | -1.84% | 13,400 |
| Jul 28, 2025 | 974.00 | 989.00 | 966.00 | 978.00 | 978.00 | 1.98% | 44,900 |
| Jul 25, 2025 | 919.00 | 971.00 | 919.00 | 959.00 | 959.00 | 4.13% | 40,600 |
| Jul 24, 2025 | 927.00 | 933.00 | 921.00 | 921.00 | 921.00 | -0.65% | 4,000 |
| Jul 23, 2025 | 933.00 | 936.00 | 924.00 | 927.00 | 927.00 | -0.96% | 8,600 |
| Jul 22, 2025 | 922.00 | 936.00 | 919.00 | 936.00 | 936.00 | 1.52% | 11,400 |
| Jul 18, 2025 | 927.00 | 940.00 | 922.00 | 922.00 | 922.00 | -0.32% | 29,600 |
| Jul 17, 2025 | 908.00 | 930.00 | 902.00 | 925.00 | 925.00 | 2.10% | 26,700 |
| Jul 16, 2025 | 890.00 | 915.00 | 890.00 | 906.00 | 906.00 | 2.37% | 21,900 |
| Jul 15, 2025 | 885.00 | 895.00 | 884.00 | 885.00 | 885.00 | - | 8,400 |
| Jul 14, 2025 | 887.00 | 888.00 | 884.00 | 885.00 | 885.00 | -0.23% | 3,700 |
| Jul 11, 2025 | 905.00 | 906.00 | 883.00 | 887.00 | 887.00 | -1.99% | 9,500 |
| Jul 10, 2025 | 913.00 | 916.00 | 905.00 | 905.00 | 905.00 | -0.55% | 5,300 |
| Jul 9, 2025 | 912.00 | 919.00 | 900.00 | 910.00 | 910.00 | 0.55% | 15,700 |
| Jul 8, 2025 | 908.00 | 917.00 | 902.00 | 905.00 | 905.00 | -0.33% | 13,000 |
| Jul 7, 2025 | 899.00 | 920.00 | 898.00 | 908.00 | 908.00 | 0.78% | 25,800 |
| Jul 4, 2025 | 882.00 | 911.00 | 882.00 | 901.00 | 901.00 | 1.69% | 24,600 |
| Jul 3, 2025 | 859.00 | 902.00 | 859.00 | 886.00 | 886.00 | 2.19% | 23,100 |
| Jul 2, 2025 | 885.00 | 899.00 | 845.00 | 867.00 | 867.00 | -2.03% | 20,000 |
| Jul 1, 2025 | 888.00 | 910.00 | 883.00 | 885.00 | 885.00 | 1.37% | 48,200 |
| Jun 30, 2025 | 858.00 | 890.00 | 851.00 | 873.00 | 873.00 | 2.83% | 25,500 |
| Jun 27, 2025 | 831.00 | 863.00 | 831.00 | 849.00 | 849.00 | 1.80% | 35,300 |
| Jun 26, 2025 | 843.00 | 846.00 | 828.00 | 834.00 | 834.00 | -0.12% | 30,900 |