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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,870	2,876.5	2,876.5	2,883.5	2,846	463,100
February 19, 2026	2,816	2,887	2,887	2,888	2,807.5	535,200
February 18, 2026	2,800	2,827	2,827	2,833.5	2,786	358,300
February 17, 2026	2,788	2,785.5	2,785.5	2,806.5	2,771	452,800
February 16, 2026	2,800	2,788	2,788	2,816.5	2,766	526,400
February 13, 2026	2,758	2,775	2,775	2,810.5	2,745	770,100
February 12, 2026	2,779.5	2,808	2,808	2,811	2,768	530,300
February 10, 2026	2,787.5	2,769	2,769	2,787.5	2,758.5	631,000
February 09, 2026	2,810	2,785	2,785	2,870.5	2,732	1.96M
February 06, 2026	2,575.5	2,700.5	2,700.5	2,738	2,567.5	1.88M
February 05, 2026	2,620	2,559.5	2,559.5	2,620	2,540	696,300
February 04, 2026	2,613	2,600	2,600	2,634.5	2,600	688,100
February 03, 2026	2,588	2,613	2,613	2,622	2,571	556,500
February 02, 2026	2,626.5	2,553	2,553	2,626.5	2,552	766,900
January 30, 2026	2,604.5	2,580.5	2,580.5	2,617.5	2,569.5	757,500
January 29, 2026	2,601	2,602.5	2,602.5	2,610	2,570.5	555,500
January 28, 2026	2,630	2,609.5	2,609.5	2,639	2,609.5	594,700
January 27, 2026	2,670	2,654.5	2,654.5	2,672	2,630.5	998,500
January 26, 2026	2,709.5	2,690.5	2,690.5	2,721	2,687	470,900
January 23, 2026	2,726.5	2,740.5	2,740.5	2,747.5	2,715.5	340,800
January 22, 2026	2,716	2,726.5	2,726.5	2,736	2,697.5	495,200
January 21, 2026	2,689.5	2,710.5	2,710.5	2,719.5	2,683.5	522,500
January 20, 2026	2,736	2,693.5	2,693.5	2,738.5	2,692	643,500
January 19, 2026	2,740	2,740	2,740	2,759	2,714.5	580,200
January 16, 2026	2,729	2,756	2,756	2,764	2,719	421,000
January 15, 2026	2,736.5	2,740.5	2,740.5	2,769	2,735	475,400
January 14, 2026	2,716	2,747	2,747	2,758.5	2,711.5	553,400
January 13, 2026	2,747.5	2,730	2,730	2,747.5	2,713	414,200
January 09, 2026	2,657.5	2,675	2,675	2,685	2,635	570,600
January 08, 2026	2,642.5	2,670	2,670	2,689.5	2,642.5	486,200
January 07, 2026	2,635.5	2,643	2,643	2,657	2,622	410,100
January 06, 2026	2,650	2,662.5	2,662.5	2,672.5	2,639.5	555,800
January 05, 2026	2,615	2,640.5	2,640.5	2,644.5	2,600.5	585,800
December 30, 2025	2,624.5	2,599	2,599	2,625	2,587.5	648,300
December 29, 2025	2,610	2,607	2,607	2,617.5	2,580.5	470,900
December 26, 2025	2,606.5	2,600.5	2,600.5	2,620.5	2,597.5	358,700
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

EXEO Group, Inc. (1951.T) JPX