NexTone Inc. (TYO:7094)
Japan · Delayed Price · Currency is JPY 2,174.00
+50.00 (2.35%)
Oct 9, 2025, 3:30 PM JST
NexTone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2,074.00 | 2,194.00 | 2,069.00 | 2,154.00 | 2,154.00 | 1.41% | 385,000 |
| Oct 8, 2025 | 2,099.00 | 2,135.00 | 2,068.00 | 2,124.00 | 2,124.00 | 1.43% | 111,200 |
| Oct 7, 2025 | 2,100.00 | 2,150.00 | 2,077.00 | 2,094.00 | 2,094.00 | 1.55% | 148,100 |
| Oct 6, 2025 | 2,119.00 | 2,148.00 | 1,991.00 | 2,062.00 | 2,062.00 | -1.62% | 281,000 |
| Oct 3, 2025 | 2,077.00 | 2,149.00 | 2,063.00 | 2,096.00 | 2,096.00 | 2.24% | 157,500 |
| Oct 2, 2025 | 2,033.00 | 2,098.00 | 2,021.00 | 2,050.00 | 2,050.00 | -0.34% | 156,200 |
| Oct 1, 2025 | 2,178.00 | 2,204.00 | 2,043.00 | 2,057.00 | 2,057.00 | -7.43% | 442,500 |
| Sep 30, 2025 | 2,274.00 | 2,290.00 | 2,206.00 | 2,222.00 | 2,222.00 | -2.29% | 131,500 |
| Sep 29, 2025 | 2,341.00 | 2,350.00 | 2,235.00 | 2,274.00 | 2,274.00 | -2.32% | 169,300 |
| Sep 26, 2025 | 2,311.00 | 2,388.00 | 2,286.00 | 2,328.00 | 2,328.00 | -0.30% | 184,900 |
| Sep 25, 2025 | 2,224.00 | 2,365.00 | 2,214.00 | 2,335.00 | 2,335.00 | 3.32% | 261,800 |
| Sep 24, 2025 | 2,249.00 | 2,318.00 | 2,199.00 | 2,260.00 | 2,260.00 | 0.49% | 260,400 |
| Sep 22, 2025 | 2,120.00 | 2,253.00 | 2,105.00 | 2,249.00 | 2,249.00 | 7.15% | 415,000 |
| Sep 19, 2025 | 2,053.00 | 2,124.00 | 2,035.00 | 2,099.00 | 2,099.00 | 4.01% | 309,200 |
| Sep 18, 2025 | 1,970.00 | 2,043.00 | 1,962.00 | 2,018.00 | 2,018.00 | 3.33% | 182,200 |
| Sep 17, 2025 | 1,960.00 | 1,969.00 | 1,931.00 | 1,953.00 | 1,953.00 | -0.20% | 182,200 |
| Sep 16, 2025 | 1,924.00 | 1,970.00 | 1,916.00 | 1,957.00 | 1,957.00 | 1.82% | 108,000 |
| Sep 12, 2025 | 1,934.00 | 1,939.00 | 1,896.00 | 1,922.00 | 1,922.00 | 0.68% | 79,600 |
| Sep 11, 2025 | 1,983.00 | 1,983.00 | 1,906.00 | 1,909.00 | 1,909.00 | -2.35% | 113,300 |
| Sep 10, 2025 | 1,969.00 | 1,974.00 | 1,925.00 | 1,955.00 | 1,955.00 | -0.15% | 132,400 |
| Sep 9, 2025 | 1,916.00 | 1,973.00 | 1,905.00 | 1,958.00 | 1,958.00 | 3.54% | 266,200 |
| Sep 8, 2025 | 1,897.00 | 1,914.00 | 1,874.00 | 1,891.00 | 1,891.00 | 0.64% | 75,900 |
| Sep 5, 2025 | 1,842.00 | 1,891.00 | 1,828.00 | 1,879.00 | 1,879.00 | 1.68% | 92,400 |
| Sep 4, 2025 | 1,830.00 | 1,853.00 | 1,823.00 | 1,848.00 | 1,848.00 | 0.11% | 67,400 |
| Sep 3, 2025 | 1,872.00 | 1,878.00 | 1,840.00 | 1,846.00 | 1,846.00 | -0.97% | 110,300 |
| 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 |