Micro-Nx Co., Ltd. (XKON:448780)
2,205.00
+105.00 (5.00%)
At close: Oct 27, 2025
Micro-Nx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2,350.00 | 2,350.00 | 1,880.00 | 2,200.00 | 2,200.00 | -0.23% | 107 |
| Oct 27, 2025 | 2,220.00 | 2,220.00 | 1,800.00 | 2,205.00 | 2,205.00 | 5.00% | 34 |
| Oct 24, 2025 | 2,235.00 | 2,235.00 | 2,100.00 | 2,100.00 | 2,100.00 | -4.11% | 752 |
| Oct 23, 2025 | 2,240.00 | 2,240.00 | 2,190.00 | 2,190.00 | 2,190.00 | 3.06% | 12 |
| Oct 22, 2025 | 2,200.00 | 2,200.00 | 1,880.00 | 2,125.00 | 2,125.00 | -3.85% | 542 |
| Oct 21, 2025 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | -1.12% | 1 |
| Oct 20, 2025 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 0.90% | 1 |
| Oct 17, 2025 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | -0.89% | 1 |
| Oct 16, 2025 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2.76% | 1 |
| Oct 15, 2025 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | -3.12% | 1 |
| Oct 14, 2025 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 1.58% | 1 |
| Oct 13, 2025 | 2,230.00 | 2,230.00 | 1,870.00 | 2,210.00 | 2,210.00 | 0.45% | 302 |
| Oct 10, 2025 | 2,245.00 | 2,245.00 | 1,890.00 | 2,200.00 | 2,200.00 | -0.90% | 737 |
| Oct 2, 2025 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 3.98% | 1 |
| Oct 1, 2025 | 2,245.00 | 2,245.00 | 1,925.00 | 2,135.00 | 2,135.00 | -5.53% | 7 |
| Sep 30, 2025 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | -4.84% | 1 |
| Sep 29, 2025 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 5.32% | 1 |
| Sep 26, 2025 | 2,395.00 | 2,395.00 | 2,255.00 | 2,255.00 | 2,255.00 | 5.13% | 14 |
| Sep 25, 2025 | 2,325.00 | 2,325.00 | 2,145.00 | 2,145.00 | 2,145.00 | 4.63% | 3 |
| Sep 24, 2025 | 2,070.00 | 2,070.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.97% | 7 |
| Sep 23, 2025 | 2,115.00 | 2,115.00 | 1,815.00 | 2,070.00 | 2,070.00 | -3.04% | 1,215 |
| Sep 22, 2025 | 2,370.00 | 2,370.00 | 1,785.00 | 2,135.00 | 2,135.00 | 1.91% | 3,544 |
| Sep 19, 2025 | 2,395.00 | 2,395.00 | 1,900.00 | 2,095.00 | 2,095.00 | -3.68% | 3 |
| Sep 18, 2025 | 2,325.00 | 2,325.00 | 2,175.00 | 2,175.00 | 2,175.00 | 4.07% | 12 |
| Sep 17, 2025 | 2,285.00 | 2,285.00 | 1,885.00 | 2,090.00 | 2,090.00 | -5.64% | 422 |
| Sep 16, 2025 | 2,835.00 | 2,835.00 | 2,215.00 | 2,215.00 | 2,215.00 | -14.97% | 5 |
| Sep 15, 2025 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 9.92% | 1 |
| Sep 12, 2025 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 13.13% | 1 |
| Sep 11, 2025 | 2,565.00 | 2,565.00 | 1,990.00 | 2,095.00 | 2,095.00 | -10.47% | 25 |
| Sep 10, 2025 | 2,520.00 | 2,520.00 | 2,000.00 | 2,340.00 | 2,340.00 | 1.74% | 3 |
| Sep 9, 2025 | 2,615.00 | 2,615.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.66% | 132 |
| Sep 8, 2025 | 2,285.00 | 2,285.00 | 1,900.00 | 2,285.00 | 2,285.00 | 2.24% | 102 |
| Sep 5, 2025 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | -0.22% | 1 |
| Sep 4, 2025 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0.22% | 1 |
| Sep 3, 2025 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 0.90% | 1 |
| Sep 2, 2025 | 2,235.00 | 2,235.00 | 1,901.00 | 2,215.00 | 2,215.00 | -0.89% | 538 |
| Sep 1, 2025 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | - | 1 |
| Aug 29, 2025 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 0.68% | 1 |
| Aug 28, 2025 | 2,235.00 | 2,235.00 | 2,220.00 | 2,220.00 | 2,220.00 | -0.89% | 2 |
| Aug 27, 2025 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 1.36% | 1 |
| Aug 26, 2025 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | -0.45% | 504 |
| Aug 25, 2025 | 2,235.00 | 2,235.00 | 1,905.00 | 2,220.00 | 2,220.00 | -0.89% | 5 |
| Aug 22, 2025 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | -0.22% | 1 |
| Aug 21, 2025 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - | 1 |
| Aug 20, 2025 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - | 1 |
| Aug 19, 2025 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - | 1 |
| Aug 18, 2025 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - | 1 |
| Aug 14, 2025 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 0.45% | 1 |
| Aug 13, 2025 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 2,235.00 | 1.36% | 2 |
| Aug 12, 2025 | 2,230.00 | 2,230.00 | 2,205.00 | 2,205.00 | 2,205.00 | -1.12% | 18 |