NexTone Inc. (TYO:7094)
Japan · Delayed Price · Currency is JPY 1,846.00
-18.00 (-0.97%)
Sep 3, 2025, 3:30 PM JST
NexTone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1,872.00 | 1,878.00 | 1,854.00 | 1,855.00 | - | -0.48% | 46,500 |
| Sep 2, 2025 | 1,911.00 | 1,927.00 | 1,860.00 | 1,864.00 | 1,864.00 | -2.87% | 174,000 |
| Sep 1, 2025 | 1,912.00 | 1,960.00 | 1,908.00 | 1,919.00 | 1,919.00 | -0.67% | 105,500 |
| Aug 29, 2025 | 1,942.00 | 1,955.00 | 1,921.00 | 1,932.00 | 1,932.00 | -0.67% | 78,200 |
| Aug 28, 2025 | 1,940.00 | 1,972.00 | 1,929.00 | 1,945.00 | 1,945.00 | 0.26% | 96,600 |
| Aug 27, 2025 | 1,901.00 | 1,942.00 | 1,895.00 | 1,940.00 | 1,940.00 | 2.16% | 112,400 |
| Aug 26, 2025 | 1,946.00 | 1,958.00 | 1,898.00 | 1,899.00 | 1,899.00 | -3.95% | 172,000 |
| Aug 25, 2025 | 1,892.00 | 2,015.00 | 1,892.00 | 1,977.00 | 1,977.00 | 5.33% | 247,100 |
| Aug 22, 2025 | 1,890.00 | 1,898.00 | 1,867.00 | 1,877.00 | 1,877.00 | -1.62% | 105,600 |
| Aug 21, 2025 | 1,886.00 | 1,918.00 | 1,880.00 | 1,908.00 | 1,908.00 | 0.05% | 87,900 |
| Aug 20, 2025 | 1,974.00 | 1,974.00 | 1,898.00 | 1,907.00 | 1,907.00 | -4.22% | 203,800 |
| Aug 19, 2025 | 1,988.00 | 1,998.00 | 1,962.00 | 1,991.00 | 1,991.00 | -0.05% | 119,300 |
| Aug 18, 2025 | 1,948.00 | 1,998.00 | 1,941.00 | 1,992.00 | 1,992.00 | 1.79% | 153,100 |
| Aug 15, 2025 | 1,969.00 | 1,994.00 | 1,941.00 | 1,957.00 | 1,957.00 | 0.10% | 130,800 |
| Aug 14, 2025 | 1,916.00 | 1,970.00 | 1,904.00 | 1,955.00 | 1,955.00 | 1.35% | 133,500 |
| Aug 13, 2025 | 1,964.00 | 1,970.00 | 1,888.00 | 1,929.00 | 1,929.00 | -3.31% | 258,700 |
| Aug 12, 2025 | 1,979.00 | 2,003.00 | 1,942.00 | 1,995.00 | 1,995.00 | 2.89% | 276,500 |
| Aug 8, 2025 | 1,950.00 | 2,011.00 | 1,935.00 | 1,939.00 | 1,939.00 | 5.04% | 520,800 |
| Aug 7, 2025 | 1,901.00 | 1,945.00 | 1,775.00 | 1,846.00 | 1,846.00 | -3.20% | 877,900 |
| Aug 6, 2025 | 1,937.00 | 1,942.00 | 1,896.00 | 1,907.00 | 1,907.00 | 0.26% | 181,800 |
| Aug 5, 2025 | 1,902.00 | 1,934.00 | 1,888.00 | 1,902.00 | 1,902.00 | 2.04% | 255,800 |
| Aug 4, 2025 | 1,810.00 | 1,876.00 | 1,804.00 | 1,864.00 | 1,864.00 | 1.03% | 128,400 |
| Aug 1, 2025 | 1,845.00 | 1,861.00 | 1,821.00 | 1,845.00 | 1,845.00 | -0.38% | 108,300 |
| Jul 31, 2025 | 1,848.00 | 1,864.00 | 1,839.00 | 1,852.00 | 1,852.00 | 0.16% | 61,900 |
| Jul 30, 2025 | 1,850.00 | 1,851.00 | 1,800.00 | 1,849.00 | 1,849.00 | -0.27% | 105,300 |
| Jul 29, 2025 | 1,837.00 | 1,875.00 | 1,821.00 | 1,854.00 | 1,854.00 | 0.22% | 83,400 |
| Jul 28, 2025 | 1,881.00 | 1,886.00 | 1,839.00 | 1,850.00 | 1,850.00 | 0.27% | 88,800 |
| Jul 25, 2025 | 1,912.00 | 1,925.00 | 1,836.00 | 1,845.00 | 1,845.00 | -3.10% | 220,500 |
| Jul 24, 2025 | 1,844.00 | 1,904.00 | 1,819.00 | 1,904.00 | 1,904.00 | 3.53% | 224,500 |
| Jul 23, 2025 | 1,776.00 | 1,845.00 | 1,776.00 | 1,839.00 | 1,839.00 | 3.61% | 123,900 |
| Jul 22, 2025 | 1,845.00 | 1,864.00 | 1,769.00 | 1,775.00 | 1,775.00 | -1.66% | 273,300 |
| Jul 18, 2025 | 1,849.00 | 1,871.00 | 1,791.00 | 1,805.00 | 1,805.00 | -0.28% | 113,600 |
| Jul 17, 2025 | 1,781.00 | 1,837.00 | 1,780.00 | 1,810.00 | 1,810.00 | 1.34% | 205,900 |
| Jul 16, 2025 | 1,798.00 | 1,831.00 | 1,786.00 | 1,786.00 | 1,786.00 | -1.54% | 118,700 |
| Jul 15, 2025 | 1,873.00 | 1,873.00 | 1,814.00 | 1,814.00 | 1,814.00 | -2.89% | 153,600 |
| Jul 14, 2025 | 1,899.00 | 1,922.00 | 1,868.00 | 1,868.00 | 1,868.00 | -2.81% | 113,800 |
| Jul 11, 2025 | 1,980.00 | 2,000.00 | 1,913.00 | 1,922.00 | 1,922.00 | -2.19% | 128,800 |
| Jul 10, 2025 | 1,990.00 | 2,018.00 | 1,953.00 | 1,965.00 | 1,965.00 | -0.71% | 104,300 |
| Jul 9, 2025 | 1,948.00 | 1,988.00 | 1,935.00 | 1,979.00 | 1,979.00 | 1.75% | 99,400 |
| Jul 8, 2025 | 1,962.00 | 1,967.00 | 1,933.00 | 1,945.00 | 1,945.00 | -0.92% | 67,800 |
| Jul 7, 2025 | 1,961.00 | 1,999.00 | 1,939.00 | 1,963.00 | 1,963.00 | -0.10% | 70,400 |
| Jul 4, 2025 | 1,999.00 | 2,000.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.31% | 92,800 |
| Jul 3, 2025 | 2,000.00 | 2,013.00 | 1,925.00 | 1,959.00 | 1,959.00 | -1.61% | 194,500 |
| Jul 2, 2025 | 2,041.00 | 2,061.00 | 1,989.00 | 1,991.00 | 1,991.00 | -3.35% | 197,700 |
| Jul 1, 2025 | 2,120.00 | 2,130.00 | 2,040.00 | 2,060.00 | 2,060.00 | -3.78% | 171,500 |
| Jun 30, 2025 | 2,155.00 | 2,167.00 | 2,122.00 | 2,141.00 | 2,141.00 | 0.66% | 87,500 |
| Jun 27, 2025 | 2,201.00 | 2,210.00 | 2,115.00 | 2,127.00 | 2,127.00 | -3.23% | 177,500 |
| Jun 26, 2025 | 2,256.00 | 2,258.00 | 2,184.00 | 2,198.00 | 2,198.00 | -3.26% | 136,900 |
| Jun 25, 2025 | 2,263.00 | 2,294.00 | 2,227.00 | 2,272.00 | 2,272.00 | 1.79% | 114,700 |
| Jun 24, 2025 | 2,211.00 | 2,246.00 | 2,207.00 | 2,232.00 | 2,232.00 | 1.50% | 66,100 |