EXEO Group, Inc. - 1951.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,597.5	2,601.5	2,601.5	2,601.5	2,580	248,700
December 24, 2025	2,593.5	2,584	2,584	2,611	2,578	523,000
December 23, 2025	2,554	2,593.5	2,593.5	2,613	2,535	866,400
December 22, 2025	2,505	2,479.5	2,479.5	2,512.5	2,479.5	311,500
December 19, 2025	2,462	2,499	2,499	2,508.5	2,459.5	618,100
December 18, 2025	2,460.5	2,462	2,462	2,471.5	2,451	428,200
December 17, 2025	2,452.5	2,460	2,460	2,467.5	2,423.5	428,500
December 16, 2025	2,482	2,452.5	2,452.5	2,484.5	2,451.5	466,500
December 15, 2025	2,498.5	2,482	2,482	2,498.5	2,469	493,700
December 12, 2025	2,460	2,482	2,482	2,485.5	2,450.5	451,000
December 11, 2025	2,458	2,441.5	2,441.5	2,460	2,426	387,000
December 10, 2025	2,450	2,450	2,450	2,460.5	2,433	307,300
December 09, 2025	2,450	2,432	2,432	2,457	2,424	422,500
December 08, 2025	2,422	2,438	2,438	2,453.5	2,422	460,700
December 05, 2025	2,428.5	2,398.5	2,398.5	2,451	2,398.5	566,700
December 04, 2025	2,390.5	2,396	2,396	2,407	2,387	382,700
December 03, 2025	2,392	2,390.5	2,390.5	2,404	2,385.5	373,400
December 02, 2025	2,409	2,405.5	2,405.5	2,415.5	2,390	491,700
December 01, 2025	2,471.5	2,410	2,410	2,481	2,407	734,100
November 28, 2025	2,433	2,457	2,457	2,463	2,426	457,700
November 27, 2025	2,445	2,438	2,438	2,453.5	2,428	420,300
November 26, 2025	2,417	2,432	2,432	2,445	2,415	618,100
November 25, 2025	2,423	2,415	2,415	2,445.5	2,405.5	512,300
November 21, 2025	2,370	2,423.5	2,423.5	2,430	2,370	728,100
November 20, 2025	2,362	2,367	2,367	2,392.5	2,355	516,400
November 19, 2025	2,345	2,343.5	2,343.5	2,366	2,324.5	634,000
November 18, 2025	2,334	2,321.5	2,321.5	2,347.5	2,313	718,700
November 17, 2025	2,350	2,349	2,349	2,361	2,327	442,900
November 14, 2025	2,318	2,328	2,328	2,346	2,318	437,700
November 13, 2025	2,327.5	2,357	2,357	2,372	2,327.5	385,400
November 12, 2025	2,316	2,313	2,313	2,329.5	2,303.5	547,600
November 11, 2025	2,296	2,302.5	2,302.5	2,325	2,280.5	778,900
November 10, 2025	2,292	2,295	2,295	2,311	2,266	1.25M
November 07, 2025	2,295.5	2,284	2,284	2,355	2,275	1.52M
November 06, 2025	2,277	2,311	2,311	2,338	2,265.5	1.23M
November 05, 2025	2,277	2,311	2,311	2,338	2,265.5	1.29M
November 04, 2025	2,242	2,277	2,277	2,279	2,228	1.29M
October 31, 2025	2,220	2,223	2,223	2,225.5	2,201.5	827,300
October 30, 2025	2,164	2,212	2,212	2,212	2,164	2.2M
October 29, 2025	2,178.5	2,163	2,163	2,203	2,157.5	990,600
October 28, 2025	2,235	2,153.5	2,153.5	2,236.5	2,147.5	829,900
October 27, 2025	2,250	2,250	2,250	2,260	2,239.5	698,200
October 24, 2025	2,212.5	2,234	2,234	2,242.5	2,201	683,800
October 23, 2025	2,160	2,210	2,210	2,212.5	2,157	683,000
October 22, 2025	2,156	2,187	2,187	2,189.5	2,150.5	662,000
October 21, 2025	2,163	2,150	2,150	2,167	2,146	522,300
October 20, 2025	2,162	2,161	2,161	2,165.5	2,145	618,300
October 17, 2025	2,149	2,141	2,141	2,154	2,134	517,400
October 16, 2025	2,156	2,150	2,150	2,158.5	2,139	746,600
October 15, 2025	2,134.5	2,146	2,146	2,155	2,120	661,700
October 14, 2025	2,100	2,106.5	2,106.5	2,129.5	2,093.5	678,800
October 10, 2025	2,137.5	2,127	2,127	2,151.5	2,124	542,400
October 09, 2025	2,147	2,151	2,151	2,158	2,142.5	535,200
October 08, 2025	2,160.5	2,149.5	2,149.5	2,190	2,145	473,600
October 07, 2025	2,150	2,153	2,153	2,157	2,131.5	685,300
October 06, 2025	2,159.5	2,149	2,149	2,160.5	2,138	819,300
October 03, 2025	2,096	2,115.5	2,115.5	2,122	2,094	492,000
October 02, 2025	2,116	2,101.5	2,101.5	2,136	2,092	495,400
October 01, 2025	2,122.5	2,127	2,127	2,138	2,105.5	597,400
September 30, 2025	2,159	2,142	2,142	2,171.5	2,135	823,000

EXEO Group, Inc. (1951.T) JPX