Nexyz. Group Corporation (TYO:4346)
Japan · Delayed Price · Currency is JPY 861.00
-29.00 (-3.26%)
Oct 7, 2026, 3:30 PM JST
Nexyz. Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 829.00 | 829.00 | 809.00 | 823.00 | 798.55 | -0.48% | 42,400 |
| Aug 12, 2026 | 826.00 | 831.00 | 816.00 | 827.00 | 802.44 | 0.98% | 45,300 |
| Aug 10, 2026 | 831.00 | 837.00 | 819.00 | 819.00 | 794.67 | -0.85% | 34,300 |
| Aug 7, 2026 | 837.00 | 860.00 | 809.00 | 826.00 | 801.47 | -0.60% | 168,000 |
| Aug 6, 2026 | 846.00 | 851.00 | 829.00 | 831.00 | 806.32 | -1.77% | 27,800 |
| Aug 5, 2026 | 827.00 | 847.00 | 827.00 | 846.00 | 820.87 | 1.68% | 36,900 |
| Aug 4, 2026 | 825.00 | 833.00 | 809.00 | 832.00 | 807.29 | 1.71% | 39,300 |
| Aug 3, 2026 | 818.00 | 822.00 | 788.00 | 818.00 | 793.70 | 0.62% | 52,200 |
| Jul 31, 2026 | 814.00 | 822.00 | 800.00 | 813.00 | 788.85 | 0.87% | 62,900 |
| Jul 30, 2026 | 808.00 | 809.00 | 788.00 | 806.00 | 782.06 | 0.25% | 45,800 |
| Jul 29, 2026 | 775.00 | 808.00 | 764.00 | 804.00 | 780.12 | 3.74% | 119,800 |
| Jul 28, 2026 | 800.00 | 800.00 | 769.00 | 775.00 | 751.98 | -3.13% | 50,700 |
| Jul 27, 2026 | 804.00 | 808.00 | 787.00 | 800.00 | 776.24 | 0.25% | 50,100 |
| Jul 24, 2026 | 800.00 | 802.00 | 783.00 | 798.00 | 774.30 | -0.37% | 104,700 |