Skip to main content
logo
NexTone Inc. (TYO:7094)
Japan flag Japan · Delayed Price · Currency is JPY
1,587.00
-23.00 (-1.43%)
Dec 5, 2025, 11:02 AM JST

NexTone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,580.001,613.001,580.001,603.00-2.10%203,100
Dec 3, 20251,580.001,603.001,570.001,570.001,570.00-1.32%177,700
Dec 2, 20251,646.001,653.001,581.001,591.001,591.00-3.22%233,000
Dec 1, 20251,702.001,703.001,642.001,644.001,644.00-3.41%168,400
Nov 28, 20251,670.001,718.001,670.001,702.001,702.002.53%115,200
Nov 27, 20251,635.001,670.001,623.001,660.001,660.000.73%143,900
Nov 26, 20251,633.001,651.001,624.001,648.001,648.001.98%139,600
Nov 25, 20251,652.001,655.001,601.001,616.001,616.00-1.70%229,900
Nov 21, 20251,637.001,684.001,630.001,644.001,644.00-0.48%243,600
Nov 20, 20251,700.001,720.001,634.001,652.001,652.00-3.39%235,700
Nov 19, 20251,670.001,729.001,657.001,710.001,710.003.64%177,100
Nov 18, 20251,662.001,699.001,632.001,650.001,650.00-0.96%341,000
Nov 17, 20251,692.001,706.001,619.001,666.001,666.00-3.14%725,300
Nov 14, 20251,703.001,750.001,693.001,720.001,720.00-0.75%303,000
Nov 13, 20251,797.001,797.001,723.001,733.001,733.00-4.15%499,600
Nov 12, 20251,836.001,837.001,762.001,808.001,808.00-1.53%814,700
Nov 11, 20252,238.002,243.001,803.001,836.001,836.00-16.36%1,633,400
Nov 10, 20252,154.002,220.002,152.002,195.002,195.002.14%118,600
Nov 7, 20252,149.002,179.002,113.002,149.002,149.00-0.28%81,800
Nov 6, 20252,169.002,185.002,138.002,155.002,155.00-0.65%63,700
Nov 5, 20252,167.002,170.002,087.002,169.002,169.00-0.64%121,000
Nov 4, 20252,201.002,215.002,161.002,183.002,183.00-0.77%92,500
Oct 31, 20252,200.002,250.002,179.002,200.002,200.001.10%105,500
Oct 30, 20252,130.002,195.002,130.002,176.002,176.001.82%104,000
Oct 29, 20252,263.002,264.002,120.002,137.002,137.00-5.69%177,800
Oct 28, 20252,255.002,280.002,201.002,266.002,266.000.22%134,600
Oct 27, 20252,210.002,287.002,206.002,261.002,261.009.39%305,200
Oct 24, 20252,129.002,129.002,047.002,067.002,067.00-1.81%77,700
Oct 23, 20252,158.002,158.002,105.002,105.002,105.00-2.77%72,500
Oct 22, 20252,129.002,170.002,102.002,165.002,165.001.79%62,900
Oct 21, 20252,160.002,175.002,118.002,127.002,127.00-1.07%117,900
Oct 20, 20252,069.002,153.002,050.002,150.002,150.005.91%165,700
Oct 17, 20252,023.002,044.001,989.002,030.002,030.00-0.20%113,700
Oct 16, 20252,076.002,089.002,024.002,034.002,034.00-1.21%133,100
Oct 15, 20251,991.002,061.001,986.002,059.002,059.003.83%118,300
Oct 14, 20252,043.002,074.001,968.001,983.001,983.00-5.26%273,300
Oct 10, 20252,174.002,178.002,077.002,093.002,093.00-3.73%135,800
Oct 9, 20252,074.002,194.002,069.002,174.002,174.002.35%417,900
Oct 8, 20252,099.002,135.002,068.002,124.002,124.001.43%111,200
Oct 7, 20252,100.002,150.002,077.002,094.002,094.001.55%148,100
Oct 6, 20252,119.002,148.001,991.002,062.002,062.00-1.62%281,000
Oct 3, 20252,077.002,149.002,063.002,096.002,096.002.24%157,500
Oct 2, 20252,033.002,098.002,021.002,050.002,050.00-0.34%156,200
Oct 1, 20252,178.002,204.002,043.002,057.002,057.00-7.43%442,500
Sep 30, 20252,274.002,290.002,206.002,222.002,222.00-2.29%131,500
Sep 29, 20252,341.002,350.002,235.002,274.002,274.00-2.32%169,300
Sep 26, 20252,311.002,388.002,286.002,328.002,328.00-0.30%184,900
Sep 25, 20252,224.002,365.002,214.002,335.002,335.003.32%261,800
Sep 24, 20252,249.002,318.002,199.002,260.002,260.000.49%260,400
Sep 22, 20252,120.002,253.002,105.002,249.002,249.007.15%415,000