NexTone Inc. (TYO:7094)
Japan · Delayed Price · Currency is JPY 1,837.00
+32.00 (1.77%)
Sep 10, 2026, 3:30 PM JST
NexTone Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,805.00 | 1,839.00 | 1,794.00 | 1,837.00 | 1,837.00 | 1.77% | 22,400 |
| Sep 9, 2026 | 1,834.00 | 1,840.00 | 1,805.00 | 1,805.00 | 1,805.00 | -1.63% | 53,000 |
| Sep 8, 2026 | 1,876.00 | 1,877.00 | 1,835.00 | 1,835.00 | 1,835.00 | -2.19% | 43,400 |
| Sep 7, 2026 | 1,875.00 | 1,881.00 | 1,840.00 | 1,876.00 | 1,876.00 | -0.37% | 61,300 |
| Sep 4, 2026 | 1,838.00 | 1,897.00 | 1,838.00 | 1,883.00 | 1,883.00 | 2.45% | 52,800 |
| Sep 3, 2026 | 1,824.00 | 1,854.00 | 1,810.00 | 1,838.00 | 1,838.00 | 0.77% | 66,300 |
| Sep 2, 2026 | 1,890.00 | 1,890.00 | 1,814.00 | 1,824.00 | 1,824.00 | -3.90% | 102,000 |
| Sep 1, 2026 | 1,960.00 | 1,972.00 | 1,890.00 | 1,898.00 | 1,898.00 | -3.90% | 123,600 |
| Aug 31, 2026 | 1,952.00 | 1,990.00 | 1,930.00 | 1,975.00 | 1,975.00 | - | 155,500 |
| Aug 28, 2026 | 1,885.00 | 1,992.00 | 1,870.00 | 1,975.00 | 1,975.00 | 4.72% | 212,800 |
| Aug 27, 2026 | 1,850.00 | 1,916.00 | 1,841.00 | 1,886.00 | 1,886.00 | 2.50% | 218,300 |
| Aug 26, 2026 | 1,739.00 | 1,848.00 | 1,730.00 | 1,840.00 | 1,840.00 | 5.81% | 219,700 |
| Aug 25, 2026 | 1,732.00 | 1,765.00 | 1,714.00 | 1,739.00 | 1,739.00 | -0.69% | 44,400 |
| Aug 24, 2026 | 1,773.00 | 1,785.00 | 1,736.00 | 1,751.00 | 1,751.00 | -0.96% | 32,400 |
| Aug 21, 2026 | 1,777.00 | 1,788.00 | 1,743.00 | 1,768.00 | 1,768.00 | -1.45% | 53,900 |
| Aug 20, 2026 | 1,706.00 | 1,794.00 | 1,694.00 | 1,794.00 | 1,794.00 | 7.36% | 132,000 |
| Aug 19, 2026 | 1,699.00 | 1,699.00 | 1,654.00 | 1,671.00 | 1,671.00 | -2.11% | 58,100 |
| 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 |