NexTone Inc. (TYO:7094)
Japan · Delayed Price · Currency is JPY 1,847.00
+42.00 (2.33%)
Oct 9, 2026, 3:30 PM JST
NexTone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,796.00 | 1,847.00 | 1,795.00 | 1,847.00 | 1,847.00 | 2.33% | 45,200 |
| Oct 8, 2026 | 1,824.00 | 1,826.00 | 1,802.00 | 1,805.00 | 1,805.00 | -0.99% | 16,500 |
| Oct 7, 2026 | 1,843.00 | 1,847.00 | 1,814.00 | 1,823.00 | 1,823.00 | -0.92% | 15,500 |
| Oct 6, 2026 | 1,802.00 | 1,848.00 | 1,801.00 | 1,840.00 | 1,840.00 | 1.38% | 26,600 |
| Oct 5, 2026 | 1,818.00 | 1,829.00 | 1,794.00 | 1,815.00 | 1,815.00 | 1.34% | 34,500 |
| Oct 2, 2026 | 1,815.00 | 1,821.00 | 1,784.00 | 1,791.00 | 1,791.00 | -1.59% | 35,000 |
| Oct 1, 2026 | 1,822.00 | 1,829.00 | 1,802.00 | 1,820.00 | 1,820.00 | -0.11% | 21,200 |
| Sep 30, 2026 | 1,810.00 | 1,830.00 | 1,796.00 | 1,822.00 | 1,822.00 | 0.77% | 21,600 |
| Sep 29, 2026 | 1,824.00 | 1,833.00 | 1,782.00 | 1,808.00 | 1,808.00 | -1.47% | 32,000 |
| Sep 28, 2026 | 1,831.00 | 1,878.00 | 1,823.00 | 1,846.00 | 1,835.00 | 0.27% | 39,300 |
| Sep 25, 2026 | 1,853.00 | 1,853.00 | 1,825.00 | 1,841.00 | 1,830.03 | -0.38% | 34,200 |
| Sep 24, 2026 | 1,850.00 | 1,863.00 | 1,834.00 | 1,848.00 | 1,836.99 | -0.38% | 80,400 |
| Sep 18, 2026 | 1,866.00 | 1,885.00 | 1,824.00 | 1,855.00 | 1,843.95 | -0.05% | 42,800 |
| Sep 17, 2026 | 1,843.00 | 1,905.00 | 1,843.00 | 1,856.00 | 1,844.94 | 0.54% | 88,200 |
| Sep 16, 2026 | 1,882.00 | 1,882.00 | 1,815.00 | 1,846.00 | 1,835.00 | -0.32% | 34,600 |
| Sep 15, 2026 | 1,834.00 | 1,864.00 | 1,827.00 | 1,852.00 | 1,840.96 | 0.98% | 35,800 |
| Sep 14, 2026 | 1,784.00 | 1,845.00 | 1,775.00 | 1,834.00 | 1,823.07 | 2.34% | 34,200 |
| Sep 11, 2026 | 1,797.00 | 1,807.00 | 1,779.00 | 1,792.00 | 1,781.32 | -2.45% | 38,000 |
| Sep 10, 2026 | 1,805.00 | 1,839.00 | 1,794.00 | 1,837.00 | 1,826.05 | 1.77% | 22,400 |
| Sep 9, 2026 | 1,834.00 | 1,840.00 | 1,805.00 | 1,805.00 | 1,794.24 | -1.63% | 53,000 |
| Sep 8, 2026 | 1,876.00 | 1,877.00 | 1,835.00 | 1,835.00 | 1,824.07 | -2.19% | 43,400 |
| Sep 7, 2026 | 1,875.00 | 1,881.00 | 1,840.00 | 1,876.00 | 1,864.82 | -0.37% | 61,300 |
| Sep 4, 2026 | 1,838.00 | 1,897.00 | 1,838.00 | 1,883.00 | 1,871.78 | 2.45% | 52,800 |
| Sep 3, 2026 | 1,824.00 | 1,854.00 | 1,810.00 | 1,838.00 | 1,827.05 | 0.77% | 66,300 |
| Sep 2, 2026 | 1,890.00 | 1,890.00 | 1,814.00 | 1,824.00 | 1,813.13 | -3.90% | 102,000 |
| Sep 1, 2026 | 1,960.00 | 1,972.00 | 1,890.00 | 1,898.00 | 1,886.69 | -3.90% | 123,600 |
| Aug 31, 2026 | 1,952.00 | 1,990.00 | 1,930.00 | 1,975.00 | 1,963.23 | - | 155,500 |
| Aug 28, 2026 | 1,885.00 | 1,992.00 | 1,870.00 | 1,975.00 | 1,963.23 | 4.72% | 212,800 |
| Aug 27, 2026 | 1,850.00 | 1,916.00 | 1,841.00 | 1,886.00 | 1,874.76 | 2.50% | 218,300 |
| Aug 26, 2026 | 1,739.00 | 1,848.00 | 1,730.00 | 1,840.00 | 1,829.04 | 5.81% | 219,700 |
| Aug 25, 2026 | 1,732.00 | 1,765.00 | 1,714.00 | 1,739.00 | 1,728.64 | -0.69% | 44,400 |
| Aug 24, 2026 | 1,773.00 | 1,785.00 | 1,736.00 | 1,751.00 | 1,740.57 | -0.96% | 32,400 |
| Aug 21, 2026 | 1,777.00 | 1,788.00 | 1,743.00 | 1,768.00 | 1,757.46 | -1.45% | 53,900 |
| Aug 20, 2026 | 1,706.00 | 1,794.00 | 1,694.00 | 1,794.00 | 1,783.31 | 7.36% | 132,000 |
| Aug 19, 2026 | 1,699.00 | 1,699.00 | 1,654.00 | 1,671.00 | 1,661.04 | -2.11% | 58,100 |
| Aug 18, 2026 | 1,707.00 | 1,721.00 | 1,663.00 | 1,707.00 | 1,696.83 | -1.67% | 69,500 |
| Aug 17, 2026 | 1,767.00 | 1,777.00 | 1,715.00 | 1,736.00 | 1,725.66 | -1.36% | 66,000 |
| Aug 14, 2026 | 1,665.00 | 1,760.00 | 1,657.00 | 1,760.00 | 1,749.51 | 6.34% | 117,600 |
| Aug 13, 2026 | 1,669.00 | 1,681.00 | 1,638.00 | 1,655.00 | 1,645.14 | -0.84% | 53,700 |
| Aug 12, 2026 | 1,689.00 | 1,710.00 | 1,652.00 | 1,669.00 | 1,659.05 | -2.28% | 80,200 |
| Aug 10, 2026 | 1,714.00 | 1,736.00 | 1,693.00 | 1,708.00 | 1,697.82 | -1.67% | 90,800 |
| Aug 7, 2026 | 1,750.00 | 1,799.00 | 1,710.00 | 1,737.00 | 1,726.65 | -1.81% | 249,700 |
| Aug 6, 2026 | 1,501.00 | 1,769.00 | 1,473.00 | 1,769.00 | 1,758.46 | 19.85% | 587,400 |
| Aug 5, 2026 | 1,472.00 | 1,489.00 | 1,470.00 | 1,476.00 | 1,467.20 | 0.27% | 15,400 |
| Aug 4, 2026 | 1,487.00 | 1,501.00 | 1,471.00 | 1,472.00 | 1,463.23 | -1.21% | 13,200 |
| Aug 3, 2026 | 1,530.00 | 1,530.00 | 1,483.00 | 1,490.00 | 1,481.12 | -2.04% | 34,000 |
| Jul 31, 2026 | 1,500.00 | 1,557.00 | 1,488.00 | 1,521.00 | 1,511.94 | 0.53% | 87,100 |
| Jul 30, 2026 | 1,465.00 | 1,519.00 | 1,425.00 | 1,513.00 | 1,503.98 | 3.49% | 74,500 |
| Jul 29, 2026 | 1,435.00 | 1,462.00 | 1,415.00 | 1,462.00 | 1,453.29 | 3.03% | 53,700 |
| Jul 28, 2026 | 1,427.00 | 1,450.00 | 1,407.00 | 1,419.00 | 1,410.54 | -0.07% | 38,100 |