Nexyz. Group Corporation (TYO:4346)
Japan · Delayed Price · Currency is JPY 731.00
+3.00 (0.41%)
Jun 17, 2026, 3:24 PM JST
Nexyz. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 715.00 | 755.00 | 696.00 | 722.00 | - | -1.10% | 684,200 |
| Jun 15, 2026 | 835.00 | 839.00 | 714.00 | 730.00 | 730.00 | -13.51% | 1,202,700 |
| Jun 12, 2026 | 813.00 | 914.00 | 754.00 | 844.00 | 844.00 | -3.32% | 3,762,000 |
| Jun 11, 2026 | 720.00 | 873.00 | 693.00 | 873.00 | 873.00 | 20.75% | 1,864,300 |
| Jun 10, 2026 | 714.00 | 723.00 | 714.00 | 723.00 | 723.00 | 0.98% | 8,500 |
| Jun 9, 2026 | 720.00 | 730.00 | 708.00 | 716.00 | 716.00 | -1.10% | 22,900 |
| Jun 8, 2026 | 723.00 | 732.00 | 716.00 | 724.00 | 724.00 | -1.36% | 19,300 |
| Jun 5, 2026 | 705.00 | 734.00 | 705.00 | 734.00 | 734.00 | 3.53% | 9,400 |
| Jun 4, 2026 | 704.00 | 715.00 | 703.00 | 709.00 | 709.00 | 0.85% | 19,000 |
| Jun 3, 2026 | 716.00 | 716.00 | 703.00 | 703.00 | 703.00 | -1.95% | 16,900 |
| Jun 2, 2026 | 715.00 | 720.00 | 710.00 | 717.00 | 717.00 | 0.28% | 20,300 |
| Jun 1, 2026 | 742.00 | 744.00 | 715.00 | 715.00 | 715.00 | -3.64% | 36,600 |
| May 29, 2026 | 726.00 | 750.00 | 726.00 | 742.00 | 742.00 | 2.06% | 38,700 |
| May 28, 2026 | 711.00 | 727.00 | 711.00 | 727.00 | 727.00 | 2.11% | 22,600 |
| May 27, 2026 | 709.00 | 713.00 | 707.00 | 712.00 | 712.00 | 0.71% | 6,100 |
| May 26, 2026 | 712.00 | 712.00 | 700.00 | 707.00 | 707.00 | -0.70% | 13,200 |
| May 25, 2026 | 700.00 | 712.00 | 699.00 | 712.00 | 712.00 | 1.71% | 14,400 |
| May 22, 2026 | 702.00 | 703.00 | 696.00 | 700.00 | 700.00 | - | 12,500 |
| May 21, 2026 | 697.00 | 700.00 | 683.00 | 700.00 | 700.00 | 1.45% | 10,800 |
| May 20, 2026 | 712.00 | 712.00 | 690.00 | 690.00 | 690.00 | -2.40% | 7,900 |
| May 19, 2026 | 691.00 | 715.00 | 691.00 | 707.00 | 707.00 | 2.61% | 14,900 |
| May 18, 2026 | 703.00 | 703.00 | 677.00 | 689.00 | 689.00 | -2.96% | 23,100 |
| May 15, 2026 | 702.00 | 721.00 | 660.00 | 710.00 | 710.00 | -3.01% | 108,500 |
| May 14, 2026 | 736.00 | 737.00 | 722.00 | 732.00 | 732.00 | -0.14% | 11,500 |
| May 13, 2026 | 730.00 | 733.00 | 730.00 | 733.00 | 733.00 | 0.55% | 1,500 |
| May 12, 2026 | 729.00 | 731.00 | 723.00 | 729.00 | 729.00 | - | 22,400 |
| May 11, 2026 | 718.00 | 735.00 | 718.00 | 729.00 | 729.00 | 2.24% | 12,200 |
| May 8, 2026 | 713.00 | 719.00 | 713.00 | 713.00 | 713.00 | - | 4,800 |
| May 7, 2026 | 724.00 | 725.00 | 710.00 | 713.00 | 713.00 | - | 19,500 |
| May 1, 2026 | 711.00 | 715.00 | 706.00 | 713.00 | 713.00 | -0.42% | 12,300 |
| Apr 30, 2026 | 717.00 | 717.00 | 700.00 | 716.00 | 716.00 | 0.42% | 25,900 |
| Apr 28, 2026 | 735.00 | 740.00 | 708.00 | 713.00 | 713.00 | -2.99% | 31,400 |
| Apr 27, 2026 | 743.00 | 744.00 | 735.00 | 735.00 | 735.00 | -1.08% | 13,300 |
| Apr 24, 2026 | 748.00 | 748.00 | 736.00 | 743.00 | 743.00 | 0.13% | 7,800 |
| Apr 23, 2026 | 752.00 | 754.00 | 741.00 | 742.00 | 742.00 | -1.33% | 21,700 |
| Apr 22, 2026 | 758.00 | 762.00 | 748.00 | 752.00 | 752.00 | -0.79% | 9,400 |
| Apr 21, 2026 | 755.00 | 760.00 | 745.00 | 758.00 | 758.00 | 0.40% | 24,600 |
| Apr 20, 2026 | 756.00 | 758.00 | 750.00 | 755.00 | 755.00 | 1.89% | 7,500 |
| Apr 17, 2026 | 743.00 | 754.00 | 741.00 | 741.00 | 741.00 | -0.54% | 5,200 |
| Apr 16, 2026 | 740.00 | 753.00 | 740.00 | 745.00 | 745.00 | -0.40% | 8,500 |
| Apr 15, 2026 | 745.00 | 748.00 | 742.00 | 748.00 | 748.00 | 0.40% | 1,500 |
| Apr 14, 2026 | 742.00 | 748.00 | 742.00 | 745.00 | 745.00 | 0.40% | 11,100 |
| Apr 13, 2026 | 748.00 | 748.00 | 739.00 | 742.00 | 742.00 | -0.80% | 12,700 |
| Apr 10, 2026 | 765.00 | 766.00 | 744.00 | 748.00 | 748.00 | -2.09% | 20,500 |
| Apr 9, 2026 | 755.00 | 764.00 | 735.00 | 764.00 | 764.00 | 1.06% | 17,600 |
| Apr 8, 2026 | 740.00 | 757.00 | 740.00 | 756.00 | 756.00 | 2.30% | 29,700 |
| Apr 7, 2026 | 745.00 | 750.00 | 738.00 | 739.00 | 739.00 | -0.27% | 17,500 |
| Apr 6, 2026 | 739.00 | 744.00 | 733.00 | 741.00 | 741.00 | -0.27% | 15,400 |
| Apr 3, 2026 | 733.00 | 755.00 | 732.00 | 743.00 | 743.00 | -0.54% | 22,700 |
| Apr 2, 2026 | 748.00 | 753.00 | 734.00 | 747.00 | 747.00 | 0.13% | 30,600 |