Nexyz. Group Corporation (TYO:4346)
Japan · Delayed Price · Currency is JPY 793.00
-11.00 (-1.37%)
Jul 30, 2026, 2:04 PM JST
Nexyz. Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 779.00 | 796.00 | 751.00 | 761.00 | 761.00 | 0.26% | 135,700 |
| Jun 26, 2026 | 756.00 | 762.00 | 729.00 | 759.00 | 759.00 | 1.34% | 120,300 |
| Jun 25, 2026 | 758.00 | 763.00 | 745.00 | 749.00 | 749.00 | -1.19% | 92,600 |
| Jun 24, 2026 | 750.00 | 762.00 | 744.00 | 758.00 | 758.00 | -0.52% | 91,400 |
| Jun 23, 2026 | 737.00 | 767.00 | 731.00 | 762.00 | 762.00 | 2.70% | 94,000 |
| Jun 22, 2026 | 766.00 | 768.00 | 730.00 | 742.00 | 742.00 | -3.64% | 210,900 |
| Jun 19, 2026 | 760.00 | 808.00 | 748.00 | 770.00 | 770.00 | 1.32% | 288,000 |
| Jun 18, 2026 | 729.00 | 772.00 | 723.00 | 760.00 | 760.00 | 3.97% | 192,200 |
| Jun 17, 2026 | 720.00 | 740.00 | 705.00 | 731.00 | 731.00 | 0.41% | 155,800 |
| Jun 16, 2026 | 715.00 | 755.00 | 696.00 | 728.00 | 728.00 | -0.27% | 716,300 |
| 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 |