NexTone Inc. (TYO:7094)
Japan · Delayed Price · Currency is JPY 1,521.00
-49.00 (-3.12%)
Mar 26, 2026, 3:30 PM JST
NexTone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,570.00 | 1,577.00 | 1,553.00 | 1,559.00 | - | -0.70% | 7,600 |
| Mar 25, 2026 | 1,569.00 | 1,588.00 | 1,567.00 | 1,570.00 | 1,570.00 | 1.82% | 66,500 |
| Mar 24, 2026 | 1,562.00 | 1,563.00 | 1,525.00 | 1,542.00 | 1,542.00 | 1.92% | 82,800 |
| Mar 23, 2026 | 1,551.00 | 1,566.00 | 1,510.00 | 1,513.00 | 1,513.00 | -3.88% | 144,800 |
| Mar 19, 2026 | 1,615.00 | 1,637.00 | 1,574.00 | 1,574.00 | 1,574.00 | -3.32% | 79,700 |
| Mar 18, 2026 | 1,596.00 | 1,636.00 | 1,596.00 | 1,628.00 | 1,628.00 | 2.58% | 58,200 |
| Mar 17, 2026 | 1,622.00 | 1,632.00 | 1,587.00 | 1,587.00 | 1,587.00 | -1.73% | 68,600 |
| Mar 16, 2026 | 1,610.00 | 1,624.00 | 1,597.00 | 1,615.00 | 1,615.00 | 0.31% | 40,100 |
| Mar 13, 2026 | 1,591.00 | 1,625.00 | 1,591.00 | 1,610.00 | 1,610.00 | -1.23% | 61,200 |
| Mar 12, 2026 | 1,635.00 | 1,651.00 | 1,619.00 | 1,630.00 | 1,630.00 | -0.24% | 88,100 |
| Mar 11, 2026 | 1,640.00 | 1,660.00 | 1,627.00 | 1,634.00 | 1,634.00 | -0.31% | 57,000 |
| Mar 10, 2026 | 1,638.00 | 1,650.00 | 1,618.00 | 1,639.00 | 1,639.00 | 1.30% | 86,600 |
| Mar 9, 2026 | 1,624.00 | 1,632.00 | 1,578.00 | 1,618.00 | 1,618.00 | -2.76% | 151,600 |
| Mar 6, 2026 | 1,643.00 | 1,675.00 | 1,643.00 | 1,664.00 | 1,664.00 | 1.96% | 91,000 |
| Mar 5, 2026 | 1,600.00 | 1,650.00 | 1,600.00 | 1,632.00 | 1,632.00 | 4.35% | 115,800 |
| Mar 4, 2026 | 1,566.00 | 1,615.00 | 1,546.00 | 1,564.00 | 1,564.00 | -0.82% | 173,600 |
| Mar 3, 2026 | 1,682.00 | 1,682.00 | 1,577.00 | 1,577.00 | 1,577.00 | -6.96% | 277,800 |
| Mar 2, 2026 | 1,680.00 | 1,700.00 | 1,664.00 | 1,695.00 | 1,695.00 | -1.45% | 122,900 |
| Feb 27, 2026 | 1,711.00 | 1,746.00 | 1,694.00 | 1,720.00 | 1,720.00 | 0.06% | 112,200 |
| Feb 26, 2026 | 1,700.00 | 1,737.00 | 1,693.00 | 1,719.00 | 1,719.00 | 3.55% | 112,600 |
| Feb 25, 2026 | 1,730.00 | 1,756.00 | 1,660.00 | 1,660.00 | 1,660.00 | -3.32% | 165,400 |
| Feb 24, 2026 | 1,738.00 | 1,765.00 | 1,712.00 | 1,717.00 | 1,717.00 | -0.81% | 103,100 |
| 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 |