NexTone Inc. (TYO:7094)
Japan · Delayed Price · Currency is JPY 1,355.00
-53.00 (-3.76%)
May 27, 2026, 3:30 PM JST
NexTone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,386.00 | 1,386.00 | 1,348.00 | 1,355.00 | 1,355.00 | -3.76% | 81,200 |
| May 26, 2026 | 1,406.00 | 1,413.00 | 1,385.00 | 1,408.00 | 1,408.00 | 2.25% | 93,900 |
| May 25, 2026 | 1,369.00 | 1,384.00 | 1,340.00 | 1,377.00 | 1,377.00 | 0.07% | 102,600 |
| May 22, 2026 | 1,359.00 | 1,378.00 | 1,353.00 | 1,376.00 | 1,376.00 | 0.88% | 62,700 |
| May 21, 2026 | 1,377.00 | 1,381.00 | 1,351.00 | 1,364.00 | 1,364.00 | -0.37% | 47,300 |
| May 20, 2026 | 1,410.00 | 1,417.00 | 1,351.00 | 1,369.00 | 1,369.00 | -2.42% | 84,800 |
| May 19, 2026 | 1,406.00 | 1,422.00 | 1,387.00 | 1,403.00 | 1,403.00 | -0.21% | 65,200 |
| May 18, 2026 | 1,410.00 | 1,430.00 | 1,377.00 | 1,406.00 | 1,406.00 | 0.79% | 99,100 |
| May 15, 2026 | 1,380.00 | 1,404.00 | 1,365.00 | 1,395.00 | 1,395.00 | 1.16% | 103,500 |
| May 14, 2026 | 1,380.00 | 1,401.00 | 1,361.00 | 1,379.00 | 1,379.00 | -0.51% | 130,200 |
| May 13, 2026 | 1,414.00 | 1,433.00 | 1,385.00 | 1,386.00 | 1,386.00 | -2.46% | 113,100 |
| May 12, 2026 | 1,523.00 | 1,540.00 | 1,396.00 | 1,421.00 | 1,421.00 | -9.09% | 295,100 |
| May 11, 2026 | 1,535.00 | 1,563.00 | 1,531.00 | 1,563.00 | 1,563.00 | 2.36% | 86,000 |
| May 8, 2026 | 1,479.00 | 1,548.00 | 1,479.00 | 1,527.00 | 1,527.00 | 3.88% | 171,000 |
| May 7, 2026 | 1,490.00 | 1,490.00 | 1,439.00 | 1,470.00 | 1,470.00 | -1.87% | 105,800 |
| May 1, 2026 | 1,462.00 | 1,510.00 | 1,462.00 | 1,498.00 | 1,498.00 | 2.11% | 109,000 |
| Apr 30, 2026 | 1,497.00 | 1,497.00 | 1,455.00 | 1,467.00 | 1,467.00 | -2.00% | 110,100 |
| Apr 28, 2026 | 1,437.00 | 1,504.00 | 1,437.00 | 1,497.00 | 1,497.00 | - | 336,200 |
| Apr 27, 2026 | 1,480.00 | 1,506.00 | 1,470.00 | 1,497.00 | 1,497.00 | 1.98% | 71,900 |
| Apr 24, 2026 | 1,501.00 | 1,509.00 | 1,466.00 | 1,468.00 | 1,468.00 | -2.13% | 87,400 |
| Apr 23, 2026 | 1,525.00 | 1,527.00 | 1,495.00 | 1,500.00 | 1,500.00 | -1.83% | 89,300 |
| Apr 22, 2026 | 1,532.00 | 1,543.00 | 1,513.00 | 1,528.00 | 1,528.00 | -0.59% | 68,300 |
| Apr 21, 2026 | 1,530.00 | 1,542.00 | 1,512.00 | 1,537.00 | 1,537.00 | 0.13% | 81,700 |
| Apr 20, 2026 | 1,554.00 | 1,558.00 | 1,523.00 | 1,535.00 | 1,535.00 | -0.20% | 59,100 |
| Apr 17, 2026 | 1,543.00 | 1,551.00 | 1,525.00 | 1,538.00 | 1,538.00 | 0.72% | 39,700 |
| Apr 16, 2026 | 1,567.00 | 1,580.00 | 1,520.00 | 1,527.00 | 1,527.00 | -1.48% | 85,500 |
| Apr 15, 2026 | 1,549.00 | 1,564.00 | 1,535.00 | 1,550.00 | 1,550.00 | 1.31% | 51,700 |
| Apr 14, 2026 | 1,547.00 | 1,550.00 | 1,524.00 | 1,530.00 | 1,530.00 | 0.66% | 52,800 |
| Apr 13, 2026 | 1,520.00 | 1,521.00 | 1,502.00 | 1,520.00 | 1,520.00 | -0.72% | 65,200 |
| Apr 10, 2026 | 1,554.00 | 1,556.00 | 1,520.00 | 1,531.00 | 1,531.00 | -1.10% | 63,400 |
| Apr 9, 2026 | 1,571.00 | 1,576.00 | 1,520.00 | 1,548.00 | 1,548.00 | -2.70% | 97,500 |
| Apr 8, 2026 | 1,560.00 | 1,599.00 | 1,560.00 | 1,591.00 | 1,591.00 | 3.18% | 116,700 |
| Apr 7, 2026 | 1,559.00 | 1,570.00 | 1,535.00 | 1,542.00 | 1,542.00 | -0.45% | 51,700 |
| Apr 6, 2026 | 1,542.00 | 1,550.00 | 1,531.00 | 1,549.00 | 1,549.00 | 1.18% | 33,200 |
| Apr 3, 2026 | 1,551.00 | 1,570.00 | 1,524.00 | 1,531.00 | 1,531.00 | 0.66% | 68,500 |
| Apr 2, 2026 | 1,584.00 | 1,591.00 | 1,514.00 | 1,521.00 | 1,521.00 | -4.22% | 98,600 |
| Apr 1, 2026 | 1,525.00 | 1,588.00 | 1,525.00 | 1,588.00 | 1,588.00 | 6.22% | 82,000 |
| Mar 31, 2026 | 1,525.00 | 1,525.00 | 1,491.00 | 1,495.00 | 1,495.00 | -2.22% | 100,000 |
| Mar 30, 2026 | 1,530.00 | 1,548.00 | 1,508.00 | 1,529.00 | 1,529.00 | -1.35% | 121,700 |
| Mar 27, 2026 | 1,544.00 | 1,576.00 | 1,542.00 | 1,570.00 | 1,550.00 | 3.22% | 83,400 |
| Mar 26, 2026 | 1,570.00 | 1,577.00 | 1,517.00 | 1,521.00 | 1,501.62 | -3.12% | 75,900 |
| Mar 25, 2026 | 1,569.00 | 1,588.00 | 1,567.00 | 1,570.00 | 1,550.00 | 1.82% | 66,500 |
| Mar 24, 2026 | 1,562.00 | 1,563.00 | 1,525.00 | 1,542.00 | 1,522.36 | 1.92% | 82,800 |
| Mar 23, 2026 | 1,551.00 | 1,566.00 | 1,510.00 | 1,513.00 | 1,493.73 | -3.88% | 144,800 |
| Mar 19, 2026 | 1,615.00 | 1,637.00 | 1,574.00 | 1,574.00 | 1,553.95 | -3.32% | 79,700 |
| Mar 18, 2026 | 1,596.00 | 1,636.00 | 1,596.00 | 1,628.00 | 1,607.26 | 2.58% | 58,200 |
| Mar 17, 2026 | 1,622.00 | 1,632.00 | 1,587.00 | 1,587.00 | 1,566.78 | -1.73% | 68,600 |
| Mar 16, 2026 | 1,610.00 | 1,624.00 | 1,597.00 | 1,615.00 | 1,594.43 | 0.31% | 40,100 |
| Mar 13, 2026 | 1,591.00 | 1,625.00 | 1,591.00 | 1,610.00 | 1,589.49 | -1.23% | 61,200 |
| Mar 12, 2026 | 1,635.00 | 1,651.00 | 1,619.00 | 1,630.00 | 1,609.24 | -0.24% | 88,100 |