NEXON Co., Ltd. (3659.T) JPX
2,662.00
+10.5(+0.40%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
2,662.00
+10.5(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2,656.5 | 2,667.5 | 2,667.5 | 2,684.5 | 2,600.5 | 2.48M |
| April 02, 2026 | 2,765 | 2,651.5 | 2,651.5 | 2,782 | 2,635 | 3.9M |
| April 01, 2026 | 2,979 | 2,789.5 | 2,789.5 | 2,979.5 | 2,769 | 3.63M |
| March 31, 2026 | 2,921.5 | 2,929 | 2,929 | 3,024 | 2,901 | 3M |
| March 30, 2026 | 2,834.5 | 2,927.5 | 2,927.5 | 2,947 | 2,800.5 | 4.5M |
| March 27, 2026 | 2,887 | 2,984.5 | 2,984.5 | 2,989 | 2,884 | 2.5M |
| March 26, 2026 | 2,906.5 | 2,919 | 2,919 | 2,937 | 2,888.5 | 1.5M |
| March 25, 2026 | 2,879 | 2,944 | 2,944 | 2,953 | 2,870.5 | 2.14M |
| March 24, 2026 | 2,881 | 2,870.5 | 2,870.5 | 2,906 | 2,818.5 | 1.53M |
| March 23, 2026 | 2,886 | 2,846.5 | 2,846.5 | 2,886 | 2,818 | 2.53M |
| March 19, 2026 | 2,886 | 2,873.5 | 2,873.5 | 2,910.5 | 2,834.5 | 7.58M |
| March 18, 2026 | 2,940 | 2,951 | 2,951 | 2,971 | 2,919.5 | 2.16M |
| March 17, 2026 | 2,985 | 2,925 | 2,925 | 3,015 | 2,925 | 1.72M |
| March 16, 2026 | 2,965 | 3,025 | 3,025 | 3,028 | 2,933 | 1.48M |
| March 13, 2026 | 2,923 | 3,012 | 3,012 | 3,045 | 2,923 | 2.19M |
| March 12, 2026 | 2,988.5 | 2,973 | 2,973 | 3,020 | 2,931 | 1.79M |
| March 11, 2026 | 3,092 | 3,042 | 3,042 | 3,120 | 3,026 | 1.62M |
| March 10, 2026 | 3,079 | 3,085 | 3,085 | 3,114 | 3,046 | 557,400 |
| March 09, 2026 | 2,919 | 3,034 | 3,034 | 3,059 | 2,908 | 2.38M |
| March 06, 2026 | 3,007 | 3,039 | 3,039 | 3,067 | 2,989.5 | 1.95M |
| March 05, 2026 | 3,170 | 2,983 | 2,983 | 3,186 | 2,978.5 | 2.55M |
| March 04, 2026 | 3,115 | 3,072 | 3,072 | 3,178 | 3,035 | 1.06M |
| March 03, 2026 | 3,176 | 3,160 | 3,160 | 3,212 | 3,136 | 1.81M |
| March 02, 2026 | 3,391 | 3,267 | 3,267 | 3,421 | 3,230 | 2.27M |
| February 27, 2026 | 3,264 | 3,321 | 3,321 | 3,321 | 3,239 | 2.91M |
| February 26, 2026 | 3,203 | 3,228 | 3,228 | 3,243 | 3,157 | 2.79M |
| February 25, 2026 | 3,107 | 3,092 | 3,092 | 3,130 | 3,082 | 2.29M |
| February 24, 2026 | 3,146 | 3,117 | 3,117 | 3,207 | 3,094 | 2.32M |
| February 20, 2026 | 3,270 | 3,216 | 0 | 3,296 | 3,200 | 1.71M |
| February 19, 2026 | 3,240 | 3,278 | 0 | 3,314 | 3,228 | 1.59M |
| February 18, 2026 | 3,182 | 3,246 | 0 | 3,249 | 3,168 | 1.4M |
| February 17, 2026 | 3,110 | 3,191 | 0 | 3,205 | 3,103 | 1.58M |
| February 16, 2026 | 3,262 | 3,096 | 0 | 3,262 | 3,072 | 2.12M |
| February 13, 2026 | 3,381 | 3,148 | 0 | 3,381 | 3,064 | 5.26M |
| February 12, 2026 | 3,805 | 3,756 | 0 | 3,816 | 3,668 | 2.68M |
| February 10, 2026 | 3,831 | 3,735 | 0 | 3,831 | 3,718 | 2.22M |
| February 09, 2026 | 3,976 | 3,718 | 0 | 3,976 | 3,718 | 3.1M |
| February 06, 2026 | 3,620 | 3,626 | 0 | 3,637 | 3,551 | 1.65M |
| February 05, 2026 | 3,642 | 3,623 | 0 | 3,687 | 3,587 | 1.95M |
| February 04, 2026 | 3,603 | 3,572 | 0 | 3,696 | 3,549 | 2.49M |
| February 03, 2026 | 3,718 | 3,664 | 0 | 3,743 | 3,591 | 2.95M |
| February 02, 2026 | 3,753 | 3,612 | 0 | 3,818 | 3,611 | 2.92M |
| January 30, 2026 | 4,096 | 3,683 | 0 | 4,138 | 3,592 | 6.34M |
| January 29, 2026 | 4,047 | 4,121 | 0 | 4,223 | 4,024 | 2.58M |
| January 28, 2026 | 4,246 | 4,257 | 0 | 4,290 | 4,192 | 1.68M |
| January 27, 2026 | 4,278 | 4,281 | 0 | 4,330 | 4,241 | 1.52M |
| January 26, 2026 | 4,302 | 4,261 | 0 | 4,346 | 4,213 | 2.1M |
| January 23, 2026 | 4,308 | 4,421 | 0 | 4,434 | 4,295 | 2.43M |
| January 22, 2026 | 4,255 | 4,274 | 0 | 4,359 | 4,241 | 2.05M |
| January 21, 2026 | 4,190 | 4,251 | 0 | 4,264 | 4,159 | 1.86M |
| January 20, 2026 | 4,220 | 4,246 | 0 | 4,280 | 4,196 | 1.23M |
| January 19, 2026 | 4,230 | 4,223 | 0 | 4,240 | 4,172 | 916,000 |
| January 16, 2026 | 4,150 | 4,214 | 0 | 4,225 | 4,150 | 1.08M |
| January 15, 2026 | 4,208 | 4,213 | 0 | 4,320 | 4,194 | 1.99M |
| January 14, 2026 | 4,208 | 4,177 | 0 | 4,249 | 4,156 | 1.89M |
| January 13, 2026 | 4,103 | 4,138 | 0 | 4,156 | 4,040 | 1.91M |
| January 09, 2026 | 4,040 | 4,033 | 0 | 4,080 | 3,999 | 2.08M |
| January 08, 2026 | 4,017 | 4,034 | 0 | 4,129 | 3,970 | 1.45M |
| January 07, 2026 | 4,017 | 4,030 | 0 | 4,059 | 3,990 | 1.41M |
| January 06, 2026 | 3,980 | 4,010 | 0 | 4,045 | 3,972 | 1.31M |