Nexyz. Group Corporation (TYO:4346)
Japan · Delayed Price · Currency is JPY 1,015.00
-33.00 (-3.15%)
Sep 9, 2026, 3:30 PM JST
Nexyz. Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,036.00 | 1,047.00 | 1,011.00 | 1,015.00 | 1,015.00 | -3.15% | 92,800 |
| Sep 8, 2026 | 1,060.00 | 1,066.00 | 1,040.00 | 1,048.00 | 1,048.00 | -1.96% | 108,500 |
| Sep 7, 2026 | 1,074.00 | 1,119.00 | 1,057.00 | 1,069.00 | 1,069.00 | 1.52% | 167,500 |
| Sep 4, 2026 | 1,015.00 | 1,084.00 | 1,015.00 | 1,053.00 | 1,053.00 | 4.57% | 187,300 |
| Sep 3, 2026 | 1,002.00 | 1,020.00 | 997.00 | 1,007.00 | 1,007.00 | -1.08% | 63,200 |
| Sep 2, 2026 | 1,004.00 | 1,020.00 | 979.00 | 1,018.00 | 1,018.00 | 1.39% | 93,200 |
| Sep 1, 2026 | 1,010.00 | 1,080.00 | 999.00 | 1,004.00 | 1,004.00 | -0.69% | 403,500 |
| Aug 31, 2026 | 1,007.00 | 1,025.00 | 988.00 | 1,011.00 | 1,011.00 | -0.88% | 83,500 |
| Aug 28, 2026 | 952.00 | 1,038.00 | 952.00 | 1,020.00 | 1,020.00 | 7.94% | 180,800 |
| Aug 27, 2026 | 923.00 | 945.00 | 905.00 | 945.00 | 945.00 | 2.72% | 50,400 |
| Aug 26, 2026 | 868.00 | 943.00 | 866.00 | 920.00 | 920.00 | 5.14% | 162,900 |
| Aug 25, 2026 | 866.00 | 875.00 | 859.00 | 875.00 | 875.00 | 1.04% | 40,300 |
| Aug 24, 2026 | 877.00 | 877.00 | 833.00 | 866.00 | 866.00 | -0.23% | 171,500 |
| Aug 21, 2026 | 891.00 | 891.00 | 839.00 | 868.00 | 868.00 | -2.47% | 195,200 |
| Aug 20, 2026 | 854.00 | 890.00 | 849.00 | 890.00 | 890.00 | 3.85% | 77,400 |
| Aug 19, 2026 | 854.00 | 865.00 | 841.00 | 857.00 | 857.00 | -0.70% | 54,200 |
| Aug 18, 2026 | 874.00 | 879.00 | 858.00 | 863.00 | 863.00 | -0.69% | 50,700 |
| Aug 17, 2026 | 880.00 | 883.00 | 845.00 | 869.00 | 869.00 | 5.98% | 174,700 |
| Aug 14, 2026 | 825.00 | 832.00 | 798.00 | 820.00 | 820.00 | -0.36% | 58,800 |
| Aug 13, 2026 | 829.00 | 829.00 | 809.00 | 823.00 | 823.00 | -0.48% | 42,400 |
| Aug 12, 2026 | 826.00 | 831.00 | 816.00 | 827.00 | 827.00 | 0.98% | 45,300 |
| Aug 10, 2026 | 831.00 | 837.00 | 819.00 | 819.00 | 819.00 | -0.85% | 34,300 |
| Aug 7, 2026 | 837.00 | 860.00 | 809.00 | 826.00 | 826.00 | -0.60% | 168,000 |
| Aug 6, 2026 | 846.00 | 851.00 | 829.00 | 831.00 | 831.00 | -1.77% | 27,800 |
| Aug 5, 2026 | 827.00 | 847.00 | 827.00 | 846.00 | 846.00 | 1.68% | 36,900 |
| Aug 4, 2026 | 825.00 | 833.00 | 809.00 | 832.00 | 832.00 | 1.71% | 39,300 |
| Aug 3, 2026 | 818.00 | 822.00 | 788.00 | 818.00 | 818.00 | 0.62% | 52,200 |
| Jul 31, 2026 | 814.00 | 822.00 | 800.00 | 813.00 | 813.00 | 0.87% | 62,900 |
| Jul 30, 2026 | 808.00 | 809.00 | 788.00 | 806.00 | 806.00 | 0.25% | 45,800 |
| Jul 29, 2026 | 775.00 | 808.00 | 764.00 | 804.00 | 804.00 | 3.74% | 119,800 |
| Jul 28, 2026 | 800.00 | 800.00 | 769.00 | 775.00 | 775.00 | -3.13% | 50,700 |
| Jul 27, 2026 | 804.00 | 808.00 | 787.00 | 800.00 | 800.00 | 0.25% | 50,100 |
| Jul 24, 2026 | 800.00 | 802.00 | 783.00 | 798.00 | 798.00 | -0.37% | 104,700 |
| Jul 23, 2026 | 805.00 | 807.00 | 800.00 | 801.00 | 801.00 | -0.37% | 17,500 |
| Jul 22, 2026 | 815.00 | 820.00 | 802.00 | 804.00 | 804.00 | -1.35% | 43,500 |
| Jul 21, 2026 | 828.00 | 843.00 | 813.00 | 815.00 | 815.00 | -2.40% | 56,100 |
| Jul 17, 2026 | 850.00 | 850.00 | 819.00 | 835.00 | 835.00 | -2.57% | 94,500 |
| Jul 16, 2026 | 865.00 | 877.00 | 856.00 | 857.00 | 857.00 | -0.92% | 59,900 |
| Jul 15, 2026 | 861.00 | 865.00 | 850.00 | 865.00 | 865.00 | 1.29% | 36,400 |
| Jul 14, 2026 | 845.00 | 873.00 | 845.00 | 854.00 | 854.00 | 0.71% | 75,600 |
| Jul 13, 2026 | 870.00 | 875.00 | 842.00 | 848.00 | 848.00 | -4.07% | 78,000 |
| Jul 10, 2026 | 845.00 | 888.00 | 845.00 | 884.00 | 884.00 | 4.00% | 98,800 |
| Jul 9, 2026 | 873.00 | 909.00 | 848.00 | 850.00 | 850.00 | -0.93% | 297,900 |
| Jul 8, 2026 | 831.00 | 858.00 | 820.00 | 858.00 | 858.00 | 3.25% | 155,700 |
| Jul 7, 2026 | 805.00 | 842.00 | 801.00 | 831.00 | 831.00 | 3.36% | 147,900 |
| Jul 6, 2026 | 770.00 | 811.00 | 758.00 | 804.00 | 804.00 | 4.82% | 166,200 |
| Jul 3, 2026 | 784.00 | 784.00 | 764.00 | 767.00 | 767.00 | -1.92% | 97,200 |
| Jul 2, 2026 | 769.00 | 787.00 | 767.00 | 782.00 | 782.00 | 2.36% | 102,500 |
| Jul 1, 2026 | 760.00 | 772.00 | 754.00 | 764.00 | 764.00 | 1.60% | 103,000 |
| Jun 30, 2026 | 762.00 | 762.00 | 750.00 | 752.00 | 752.00 | -1.18% | 65,000 |