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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,178	2,173	2,173	2,179.5	2,156.5	484,100
September 26, 2025	2,200	2,216.5	2,183.5	2,218.5	2,192.5	814,900
September 25, 2025	2,180	2,188	2,155.42	2,199	2,175	550,200
September 24, 2025	2,175	2,180	2,147.54	2,184	2,167.5	559,900
September 22, 2025	2,170	2,178.5	2,146.07	2,185.5	2,161	509,300
September 19, 2025	2,190	2,183.5	2,183.5	2,204.5	2,182	698,700
September 18, 2025	2,173	2,187	2,187	2,187	2,156.5	400,300
September 17, 2025	2,173	2,187	2,187	2,187	2,156.5	400,300
September 16, 2025	2,200.5	2,175	2,175	2,202.5	2,175	457,000
September 12, 2025	2,235	2,211	2,211	2,240	2,206	465,700
September 11, 2025	2,225	2,220.5	2,220.5	2,240	2,218.5	424,400
September 10, 2025	2,198	2,216	2,216	2,223.5	2,194	531,900
September 09, 2025	2,197.5	2,195	2,195	2,213	2,186	484,900
September 08, 2025	2,200	2,197.5	2,197.5	2,209	2,190.5	496,700
September 05, 2025	2,222.5	2,200	2,200	2,225.5	2,182.5	622,000
September 04, 2025	2,220	2,232.5	2,232.5	2,240.5	2,216	487,300
September 03, 2025	2,210.5	2,207.5	2,207.5	2,217	2,195	491,200
September 02, 2025	2,187	2,205.5	2,205.5	2,210	2,184.5	416,400
September 01, 2025	2,163.5	2,186.5	2,186.5	2,204.5	2,157	677,600
August 29, 2025	2,163	2,175	2,175	2,185	2,151.5	586,500
August 28, 2025	2,154	2,172.5	2,172.5	2,174	2,149	660,500
August 27, 2025	2,163	2,162	2,162	2,173	2,151.5	746,500
August 26, 2025	2,145.5	2,141	2,141	2,154	2,125.5	709,400
August 25, 2025	2,178	2,142	2,142	2,183.5	2,131.5	643,000
August 22, 2025	2,175	2,178	2,178	2,183.5	2,170	580,200
August 21, 2025	2,170	2,175	2,175	2,179	2,158.5	631,100
August 20, 2025	2,162	2,172.5	2,172.5	2,179.5	2,154.5	587,700
August 19, 2025	2,170	2,171.5	2,171.5	2,175.5	2,156.5	453,900
August 18, 2025	2,150	2,165	2,165	2,177	2,147	683,500
August 15, 2025	2,134	2,150	2,150	2,156.5	2,125	516,900
August 14, 2025	2,121.5	2,134.5	2,134.5	2,134.5	2,106.5	457,100
August 13, 2025	2,137.5	2,150	2,150	2,161.5	2,129.5	907,800
August 12, 2025	2,100	2,153	2,153	2,159.5	2,087	1.26M
August 08, 2025	2,100	2,100	2,100	2,109	2,086	1.07M
August 07, 2025	2,110	2,094	2,094	2,124.5	2,094	931,600
August 06, 2025	2,047	2,104	2,104	2,110	2,040	1.12M
August 05, 2025	2,026.5	2,035.5	2,035.5	2,044.5	2,016	634,600
August 04, 2025	1,997	2,021	2,021	2,022.5	1,990	681,400
August 01, 2025	1,996	2,021	2,021	2,038.5	1,989	772,400
July 31, 2025	1,975.5	1,992	1,992	1,995	1,967	1.89M
July 30, 2025	1,936.5	1,974.5	1,974.5	1,976.5	1,935	711,600
July 29, 2025	1,955	1,954.5	1,954.5	1,968	1,944	601,000
July 28, 2025	1,978	1,960.5	1,960.5	1,980.5	1,959.5	606,400
July 25, 2025	1,975	1,979.5	1,979.5	1,982	1,965.5	790,900
July 24, 2025	1,955.5	1,964.5	1,964.5	1,971.5	1,938.5	576,000
July 23, 2025	1,965	1,946	1,946	1,972.5	1,940	1.01M

EXEO Group, Inc. (1951.T) JPX