Nexyz. Group Corporation (TYO:4346)
Japan · Delayed Price · Currency is JPY 748.00
+3.00 (0.40%)
Oct 28, 2026, 1:14 PM JST
Nexyz. Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 757.00 | 759.00 | 738.00 | 748.00 | 748.00 | 0.40% | 20,500 |
| Oct 27, 2026 | 730.00 | 753.00 | 709.00 | 745.00 | 745.00 | 2.05% | 70,800 |
| Oct 26, 2026 | 741.00 | 743.00 | 715.00 | 730.00 | 730.00 | -2.93% | 80,500 |
| Oct 23, 2026 | 758.00 | 758.00 | 734.00 | 752.00 | 752.00 | 0.40% | 45,100 |
| Oct 22, 2026 | 745.00 | 768.00 | 742.00 | 749.00 | 749.00 | -0.40% | 67,300 |
| Oct 21, 2026 | 731.00 | 755.00 | 725.00 | 752.00 | 752.00 | 2.73% | 78,400 |
| Oct 20, 2026 | 745.00 | 759.00 | 714.00 | 732.00 | 732.00 | -1.74% | 253,000 |
| Oct 19, 2026 | 754.00 | 760.00 | 734.00 | 745.00 | 745.00 | -0.67% | 117,400 |
| Oct 16, 2026 | 750.00 | 764.00 | 737.00 | 750.00 | 750.00 | 0.27% | 160,700 |
| Oct 15, 2026 | 748.00 | 764.00 | 740.00 | 748.00 | 748.00 | -1.97% | 82,400 |
| Oct 14, 2026 | 793.00 | 794.00 | 737.00 | 763.00 | 763.00 | -4.03% | 90,000 |
| Oct 13, 2026 | 823.00 | 828.00 | 792.00 | 795.00 | 795.00 | -2.33% | 77,400 |
| Oct 9, 2026 | 832.00 | 843.00 | 814.00 | 814.00 | 814.00 | -2.63% | 71,000 |
| Oct 8, 2026 | 861.00 | 863.00 | 834.00 | 836.00 | 836.00 | -2.90% | 74,400 |
| Oct 7, 2026 | 897.00 | 897.00 | 861.00 | 861.00 | 861.00 | -3.26% | 59,700 |
| Oct 6, 2026 | 896.00 | 905.00 | 881.00 | 890.00 | 890.00 | -0.67% | 83,600 |
| Oct 5, 2026 | 906.00 | 911.00 | 885.00 | 896.00 | 896.00 | -2.08% | 116,900 |
| Oct 2, 2026 | 943.00 | 951.00 | 907.00 | 915.00 | 915.00 | -3.99% | 104,300 |
| Oct 1, 2026 | 961.00 | 961.00 | 929.00 | 953.00 | 953.00 | -1.55% | 78,700 |
| Sep 30, 2026 | 952.00 | 979.00 | 935.00 | 968.00 | 968.00 | 1.26% | 47,000 |
| Sep 29, 2026 | 988.00 | 988.00 | 949.00 | 956.00 | 956.00 | -2.45% | 64,100 |
| Sep 28, 2026 | 1,038.00 | 1,039.00 | 1,009.00 | 1,010.00 | 980.00 | -2.60% | 53,100 |
| Sep 25, 2026 | 1,026.00 | 1,043.00 | 1,024.00 | 1,037.00 | 1,006.20 | 1.07% | 52,100 |
| Sep 24, 2026 | 1,039.00 | 1,045.00 | 1,024.00 | 1,026.00 | 995.52 | -1.35% | 60,900 |
| Sep 18, 2026 | 1,037.00 | 1,049.00 | 1,014.00 | 1,040.00 | 1,009.11 | 0.97% | 62,700 |
| Sep 17, 2026 | 1,024.00 | 1,043.00 | 1,022.00 | 1,030.00 | 999.41 | 0.88% | 72,000 |
| Sep 16, 2026 | 1,040.00 | 1,066.00 | 1,019.00 | 1,021.00 | 990.67 | -3.22% | 125,700 |
| Sep 15, 2026 | 1,065.00 | 1,074.00 | 1,036.00 | 1,055.00 | 1,023.66 | 1.15% | 105,200 |
| Sep 14, 2026 | 1,067.00 | 1,067.00 | 1,016.00 | 1,043.00 | 1,012.02 | 3.57% | 374,300 |
| Sep 11, 2026 | 1,014.00 | 1,025.00 | 995.00 | 1,007.00 | 977.09 | -0.69% | 140,600 |
| Sep 10, 2026 | 1,009.00 | 1,019.00 | 994.00 | 1,014.00 | 983.88 | -0.10% | 32,600 |
| Sep 9, 2026 | 1,036.00 | 1,047.00 | 1,011.00 | 1,015.00 | 984.85 | -3.15% | 92,800 |
| Sep 8, 2026 | 1,060.00 | 1,066.00 | 1,040.00 | 1,048.00 | 1,016.87 | -1.96% | 108,500 |
| Sep 7, 2026 | 1,074.00 | 1,119.00 | 1,057.00 | 1,069.00 | 1,037.25 | 1.52% | 167,500 |
| Sep 4, 2026 | 1,015.00 | 1,084.00 | 1,015.00 | 1,053.00 | 1,021.72 | 4.57% | 187,300 |
| Sep 3, 2026 | 1,002.00 | 1,020.00 | 997.00 | 1,007.00 | 977.09 | -1.08% | 63,200 |
| Sep 2, 2026 | 1,004.00 | 1,020.00 | 979.00 | 1,018.00 | 987.76 | 1.39% | 93,200 |
| Sep 1, 2026 | 1,010.00 | 1,080.00 | 999.00 | 1,004.00 | 974.18 | -0.69% | 403,500 |
| Aug 31, 2026 | 1,007.00 | 1,025.00 | 988.00 | 1,011.00 | 980.97 | -0.88% | 83,500 |
| Aug 28, 2026 | 952.00 | 1,038.00 | 952.00 | 1,020.00 | 989.70 | 7.94% | 180,800 |
| Aug 27, 2026 | 923.00 | 945.00 | 905.00 | 945.00 | 916.93 | 2.72% | 50,400 |
| Aug 26, 2026 | 868.00 | 943.00 | 866.00 | 920.00 | 892.67 | 5.14% | 162,900 |
| Aug 25, 2026 | 866.00 | 875.00 | 859.00 | 875.00 | 849.01 | 1.04% | 40,300 |
| Aug 24, 2026 | 877.00 | 877.00 | 833.00 | 866.00 | 840.28 | -0.23% | 171,500 |
| Aug 21, 2026 | 891.00 | 891.00 | 839.00 | 868.00 | 842.22 | -2.47% | 195,200 |
| Aug 20, 2026 | 854.00 | 890.00 | 849.00 | 890.00 | 863.56 | 3.85% | 77,400 |
| Aug 19, 2026 | 854.00 | 865.00 | 841.00 | 857.00 | 831.54 | -0.70% | 54,200 |
| Aug 18, 2026 | 874.00 | 879.00 | 858.00 | 863.00 | 837.37 | -0.69% | 50,700 |
| Aug 17, 2026 | 880.00 | 883.00 | 845.00 | 869.00 | 843.19 | 5.98% | 174,700 |
| Aug 14, 2026 | 825.00 | 832.00 | 798.00 | 820.00 | 795.64 | -0.36% | 58,800 |