NexTone Inc. (TYO:7094)
Japan · Delayed Price · Currency is JPY 1,498.00
+31.00 (2.11%)
May 1, 2026, 3:30 PM JST
NexTone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.61% | 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 |
| Mar 11, 2026 | 1,640.00 | 1,660.00 | 1,627.00 | 1,634.00 | 1,613.18 | -0.31% | 57,000 |
| Mar 10, 2026 | 1,638.00 | 1,650.00 | 1,618.00 | 1,639.00 | 1,618.12 | 1.30% | 86,600 |
| Mar 9, 2026 | 1,624.00 | 1,632.00 | 1,578.00 | 1,618.00 | 1,597.39 | -2.76% | 151,600 |
| Mar 6, 2026 | 1,643.00 | 1,675.00 | 1,643.00 | 1,664.00 | 1,642.80 | 1.96% | 91,000 |
| Mar 5, 2026 | 1,600.00 | 1,650.00 | 1,600.00 | 1,632.00 | 1,611.21 | 4.35% | 115,800 |
| Mar 4, 2026 | 1,566.00 | 1,615.00 | 1,546.00 | 1,564.00 | 1,544.08 | -0.82% | 173,600 |
| Mar 3, 2026 | 1,682.00 | 1,682.00 | 1,577.00 | 1,577.00 | 1,556.91 | -6.96% | 277,800 |
| Mar 2, 2026 | 1,680.00 | 1,700.00 | 1,664.00 | 1,695.00 | 1,673.41 | -1.45% | 122,900 |
| Feb 27, 2026 | 1,711.00 | 1,746.00 | 1,694.00 | 1,720.00 | 1,698.09 | 0.06% | 112,200 |
| Feb 26, 2026 | 1,700.00 | 1,737.00 | 1,693.00 | 1,719.00 | 1,697.10 | 3.55% | 112,600 |
| Feb 25, 2026 | 1,730.00 | 1,756.00 | 1,660.00 | 1,660.00 | 1,638.85 | -3.32% | 165,400 |
| Feb 24, 2026 | 1,738.00 | 1,765.00 | 1,712.00 | 1,717.00 | 1,695.13 | -0.81% | 103,100 |
| Feb 20, 2026 | 1,736.00 | 1,744.00 | 1,704.00 | 1,731.00 | 1,708.95 | -1.03% | 143,200 |
| Feb 19, 2026 | 1,726.00 | 1,760.00 | 1,697.00 | 1,749.00 | 1,726.72 | 1.33% | 86,900 |
| Feb 18, 2026 | 1,750.00 | 1,750.00 | 1,682.00 | 1,726.00 | 1,704.01 | 0.35% | 95,500 |