NexTone Inc. (TYO:7094)
Japan · Delayed Price · Currency is JPY 1,671.00
-36.00 (-2.11%)
Aug 19, 2026, 3:30 PM JST
NexTone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,699.00 | 1,699.00 | 1,673.00 | 1,676.00 | - | -1.82% | 10,400 |
| Aug 18, 2026 | 1,707.00 | 1,721.00 | 1,663.00 | 1,707.00 | 1,707.00 | -1.67% | 69,500 |
| Aug 17, 2026 | 1,767.00 | 1,777.00 | 1,715.00 | 1,736.00 | 1,736.00 | -1.36% | 66,000 |
| Aug 14, 2026 | 1,665.00 | 1,760.00 | 1,657.00 | 1,760.00 | 1,760.00 | 6.34% | 117,600 |
| Aug 13, 2026 | 1,669.00 | 1,681.00 | 1,638.00 | 1,655.00 | 1,655.00 | -0.84% | 53,700 |
| Aug 12, 2026 | 1,689.00 | 1,710.00 | 1,652.00 | 1,669.00 | 1,669.00 | -2.28% | 80,200 |
| Aug 10, 2026 | 1,714.00 | 1,736.00 | 1,693.00 | 1,708.00 | 1,708.00 | -1.67% | 90,800 |
| Aug 7, 2026 | 1,750.00 | 1,799.00 | 1,710.00 | 1,737.00 | 1,737.00 | -1.81% | 249,700 |
| Aug 6, 2026 | 1,501.00 | 1,769.00 | 1,473.00 | 1,769.00 | 1,769.00 | 19.85% | 587,400 |
| Aug 5, 2026 | 1,472.00 | 1,489.00 | 1,470.00 | 1,476.00 | 1,476.00 | 0.27% | 15,400 |
| Aug 4, 2026 | 1,487.00 | 1,501.00 | 1,471.00 | 1,472.00 | 1,472.00 | -1.21% | 13,200 |
| Aug 3, 2026 | 1,530.00 | 1,530.00 | 1,483.00 | 1,490.00 | 1,490.00 | -2.04% | 34,000 |
| Jul 31, 2026 | 1,500.00 | 1,557.00 | 1,488.00 | 1,521.00 | 1,521.00 | 0.53% | 87,100 |
| Jul 30, 2026 | 1,465.00 | 1,519.00 | 1,425.00 | 1,513.00 | 1,513.00 | 3.49% | 74,500 |
| Jul 29, 2026 | 1,435.00 | 1,462.00 | 1,415.00 | 1,462.00 | 1,462.00 | 3.03% | 53,700 |
| Jul 28, 2026 | 1,427.00 | 1,450.00 | 1,407.00 | 1,419.00 | 1,419.00 | -0.07% | 38,100 |
| Jul 27, 2026 | 1,387.00 | 1,420.00 | 1,387.00 | 1,420.00 | 1,420.00 | 2.45% | 32,800 |
| Jul 24, 2026 | 1,397.00 | 1,407.00 | 1,385.00 | 1,386.00 | 1,386.00 | -1.49% | 23,100 |
| Jul 23, 2026 | 1,434.00 | 1,434.00 | 1,395.00 | 1,407.00 | 1,407.00 | -2.22% | 50,300 |
| Jul 22, 2026 | 1,435.00 | 1,445.00 | 1,422.00 | 1,439.00 | 1,439.00 | 1.62% | 20,500 |
| Jul 21, 2026 | 1,429.00 | 1,442.00 | 1,415.00 | 1,416.00 | 1,416.00 | -1.05% | 24,300 |
| Jul 17, 2026 | 1,441.00 | 1,448.00 | 1,412.00 | 1,431.00 | 1,431.00 | -0.90% | 49,700 |
| Jul 16, 2026 | 1,450.00 | 1,472.00 | 1,440.00 | 1,444.00 | 1,444.00 | -1.43% | 28,400 |
| Jul 15, 2026 | 1,450.00 | 1,466.00 | 1,442.00 | 1,465.00 | 1,465.00 | 1.17% | 25,400 |
| Jul 14, 2026 | 1,425.00 | 1,448.00 | 1,425.00 | 1,448.00 | 1,448.00 | 1.19% | 46,500 |
| Jul 13, 2026 | 1,422.00 | 1,436.00 | 1,412.00 | 1,431.00 | 1,431.00 | 0.49% | 23,000 |
| Jul 10, 2026 | 1,398.00 | 1,429.00 | 1,392.00 | 1,424.00 | 1,424.00 | 1.93% | 76,000 |
| Jul 9, 2026 | 1,410.00 | 1,414.00 | 1,393.00 | 1,397.00 | 1,397.00 | -0.92% | 24,500 |
| Jul 8, 2026 | 1,432.00 | 1,447.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.33% | 33,700 |
| Jul 7, 2026 | 1,449.00 | 1,468.00 | 1,420.00 | 1,429.00 | 1,429.00 | -1.38% | 63,000 |
| Jul 6, 2026 | 1,419.00 | 1,457.00 | 1,403.00 | 1,449.00 | 1,449.00 | 2.84% | 126,900 |
| Jul 3, 2026 | 1,377.00 | 1,425.00 | 1,367.00 | 1,409.00 | 1,409.00 | 1.22% | 89,500 |
| Jul 2, 2026 | 1,319.00 | 1,419.00 | 1,314.00 | 1,392.00 | 1,392.00 | 5.53% | 126,900 |
| Jul 1, 2026 | 1,322.00 | 1,325.00 | 1,309.00 | 1,319.00 | 1,319.00 | -0.15% | 30,600 |
| Jun 30, 2026 | 1,305.00 | 1,324.00 | 1,298.00 | 1,321.00 | 1,321.00 | 1.38% | 29,200 |
| Jun 29, 2026 | 1,270.00 | 1,304.00 | 1,269.00 | 1,303.00 | 1,303.00 | 3.33% | 76,100 |
| Jun 26, 2026 | 1,270.00 | 1,276.00 | 1,258.00 | 1,261.00 | 1,261.00 | -0.47% | 27,400 |
| Jun 25, 2026 | 1,251.00 | 1,279.00 | 1,244.00 | 1,267.00 | 1,267.00 | 1.20% | 46,700 |
| Jun 24, 2026 | 1,273.00 | 1,287.00 | 1,252.00 | 1,252.00 | 1,252.00 | -1.57% | 43,700 |
| Jun 23, 2026 | 1,286.00 | 1,286.00 | 1,272.00 | 1,272.00 | 1,272.00 | -2.45% | 27,100 |
| Jun 22, 2026 | 1,274.00 | 1,307.00 | 1,273.00 | 1,304.00 | 1,304.00 | 1.64% | 32,800 |
| Jun 19, 2026 | 1,302.00 | 1,302.00 | 1,274.00 | 1,283.00 | 1,283.00 | -1.46% | 47,100 |
| Jun 18, 2026 | 1,327.00 | 1,343.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.81% | 58,700 |
| Jun 17, 2026 | 1,305.00 | 1,335.00 | 1,291.00 | 1,326.00 | 1,326.00 | 3.35% | 48,200 |
| Jun 16, 2026 | 1,272.00 | 1,301.00 | 1,265.00 | 1,283.00 | 1,283.00 | 0.86% | 166,300 |
| Jun 15, 2026 | 1,279.00 | 1,283.00 | 1,263.00 | 1,272.00 | 1,272.00 | 0.08% | 46,300 |
| Jun 12, 2026 | 1,256.00 | 1,277.00 | 1,246.00 | 1,271.00 | 1,271.00 | 1.68% | 44,100 |
| Jun 11, 2026 | 1,264.00 | 1,264.00 | 1,244.00 | 1,250.00 | 1,250.00 | -2.04% | 69,500 |
| Jun 10, 2026 | 1,296.00 | 1,296.00 | 1,260.00 | 1,276.00 | 1,276.00 | -0.31% | 43,800 |
| Jun 9, 2026 | 1,280.00 | 1,289.00 | 1,272.00 | 1,280.00 | 1,280.00 | 0.95% | 111,100 |