NexTone Inc. (TYO:7094)
Japan · Delayed Price · Currency is JPY 1,731.00
-18.00 (-1.03%)
At close: Feb 20, 2026
NexTone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,736.00 | 1,744.00 | 1,704.00 | 1,731.00 | 1,731.00 | -1.03% | 143,200 |
| Feb 19, 2026 | 1,726.00 | 1,760.00 | 1,697.00 | 1,749.00 | 1,749.00 | 1.33% | 86,900 |
| Feb 18, 2026 | 1,750.00 | 1,750.00 | 1,682.00 | 1,726.00 | 1,726.00 | 0.35% | 95,500 |
| Feb 17, 2026 | 1,705.00 | 1,758.00 | 1,701.00 | 1,720.00 | 1,720.00 | 0.88% | 113,800 |
| Feb 16, 2026 | 1,677.00 | 1,767.00 | 1,674.00 | 1,705.00 | 1,705.00 | 3.15% | 251,700 |
| Feb 13, 2026 | 1,645.00 | 1,695.00 | 1,638.00 | 1,653.00 | 1,653.00 | 0.18% | 169,900 |
| Feb 12, 2026 | 1,670.00 | 1,788.00 | 1,611.00 | 1,650.00 | 1,650.00 | -3.51% | 516,100 |
| Feb 10, 2026 | 1,654.00 | 1,714.00 | 1,650.00 | 1,710.00 | 1,710.00 | 3.39% | 138,400 |
| Feb 9, 2026 | 1,668.00 | 1,668.00 | 1,640.00 | 1,654.00 | 1,654.00 | 0.43% | 83,200 |
| Feb 6, 2026 | 1,680.00 | 1,680.00 | 1,619.00 | 1,647.00 | 1,647.00 | -2.66% | 135,100 |
| Feb 5, 2026 | 1,631.00 | 1,702.00 | 1,631.00 | 1,692.00 | 1,692.00 | 3.61% | 132,400 |
| Feb 4, 2026 | 1,653.00 | 1,657.00 | 1,630.00 | 1,633.00 | 1,633.00 | -2.10% | 128,700 |
| Feb 3, 2026 | 1,670.00 | 1,680.00 | 1,644.00 | 1,668.00 | 1,668.00 | 0.36% | 114,100 |
| Feb 2, 2026 | 1,682.00 | 1,704.00 | 1,655.00 | 1,662.00 | 1,662.00 | -1.71% | 56,000 |
| Jan 30, 2026 | 1,668.00 | 1,699.00 | 1,657.00 | 1,691.00 | 1,691.00 | 1.44% | 58,500 |
| Jan 29, 2026 | 1,682.00 | 1,682.00 | 1,654.00 | 1,667.00 | 1,667.00 | -0.89% | 73,400 |
| Jan 28, 2026 | 1,717.00 | 1,723.00 | 1,681.00 | 1,682.00 | 1,682.00 | -2.83% | 106,300 |
| Jan 27, 2026 | 1,725.00 | 1,750.00 | 1,717.00 | 1,731.00 | 1,731.00 | -0.17% | 63,300 |
| Jan 26, 2026 | 1,771.00 | 1,789.00 | 1,734.00 | 1,734.00 | 1,734.00 | -2.31% | 99,700 |
| Jan 23, 2026 | 1,781.00 | 1,800.00 | 1,770.00 | 1,775.00 | 1,775.00 | 0.57% | 64,600 |
| Jan 22, 2026 | 1,781.00 | 1,783.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.28% | 57,900 |
| Jan 21, 2026 | 1,786.00 | 1,794.00 | 1,755.00 | 1,770.00 | 1,770.00 | -2.21% | 88,900 |
| Jan 20, 2026 | 1,851.00 | 1,853.00 | 1,809.00 | 1,810.00 | 1,810.00 | -1.90% | 102,000 |
| Jan 19, 2026 | 1,792.00 | 1,849.00 | 1,783.00 | 1,845.00 | 1,845.00 | 2.96% | 121,200 |
| Jan 16, 2026 | 1,805.00 | 1,814.00 | 1,768.00 | 1,792.00 | 1,792.00 | -1.10% | 110,600 |
| Jan 15, 2026 | 1,755.00 | 1,812.00 | 1,755.00 | 1,812.00 | 1,812.00 | 3.25% | 142,500 |
| Jan 14, 2026 | 1,739.00 | 1,787.00 | 1,730.00 | 1,755.00 | 1,755.00 | 0.06% | 119,600 |
| Jan 13, 2026 | 1,777.00 | 1,782.00 | 1,720.00 | 1,754.00 | 1,754.00 | 0.52% | 168,200 |
| Jan 9, 2026 | 1,798.00 | 1,800.00 | 1,730.00 | 1,745.00 | 1,745.00 | 5.44% | 305,500 |
| Jan 8, 2026 | 1,651.00 | 1,665.00 | 1,639.00 | 1,655.00 | 1,655.00 | -0.30% | 103,100 |
| Jan 7, 2026 | 1,639.00 | 1,660.00 | 1,616.00 | 1,660.00 | 1,660.00 | 1.28% | 95,800 |
| Jan 6, 2026 | 1,623.00 | 1,656.00 | 1,622.00 | 1,639.00 | 1,639.00 | 0.86% | 129,200 |
| Jan 5, 2026 | 1,655.00 | 1,664.00 | 1,618.00 | 1,625.00 | 1,625.00 | -1.75% | 163,800 |
| Dec 30, 2025 | 1,684.00 | 1,688.00 | 1,652.00 | 1,654.00 | 1,654.00 | - | 135,300 |
| Dec 29, 2025 | 1,696.00 | 1,698.00 | 1,648.00 | 1,654.00 | 1,654.00 | -2.25% | 142,300 |
| Dec 26, 2025 | 1,697.00 | 1,708.00 | 1,636.00 | 1,692.00 | 1,692.00 | -3.97% | 583,900 |
| Dec 25, 2025 | 1,720.00 | 1,775.00 | 1,719.00 | 1,762.00 | 1,762.00 | 2.86% | 158,200 |
| Dec 24, 2025 | 1,730.00 | 1,730.00 | 1,702.00 | 1,713.00 | 1,713.00 | -0.70% | 98,700 |
| Dec 23, 2025 | 1,690.00 | 1,725.00 | 1,680.00 | 1,725.00 | 1,725.00 | -0.29% | 162,700 |
| Dec 22, 2025 | 1,691.00 | 1,739.00 | 1,688.00 | 1,730.00 | 1,730.00 | 3.41% | 225,500 |
| Dec 19, 2025 | 1,626.00 | 1,680.00 | 1,626.00 | 1,673.00 | 1,673.00 | 3.02% | 133,000 |
| Dec 18, 2025 | 1,605.00 | 1,632.00 | 1,605.00 | 1,624.00 | 1,624.00 | -0.31% | 79,700 |
| Dec 17, 2025 | 1,615.00 | 1,630.00 | 1,604.00 | 1,629.00 | 1,629.00 | 1.62% | 100,400 |
| Dec 16, 2025 | 1,618.00 | 1,620.00 | 1,590.00 | 1,603.00 | 1,603.00 | -1.17% | 119,000 |
| Dec 15, 2025 | 1,565.00 | 1,633.00 | 1,564.00 | 1,622.00 | 1,622.00 | 2.85% | 137,100 |
| Dec 12, 2025 | 1,570.00 | 1,585.00 | 1,564.00 | 1,577.00 | 1,577.00 | 0.45% | 94,300 |
| Dec 11, 2025 | 1,557.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,570.00 | 0.58% | 178,600 |
| Dec 10, 2025 | 1,578.00 | 1,586.00 | 1,555.00 | 1,561.00 | 1,561.00 | -1.08% | 133,000 |
| Dec 9, 2025 | 1,594.00 | 1,596.00 | 1,565.00 | 1,578.00 | 1,578.00 | -1.31% | 156,400 |
| Dec 8, 2025 | 1,580.00 | 1,599.00 | 1,575.00 | 1,599.00 | 1,599.00 | 1.52% | 85,800 |