Nexyz. Group Corporation - 4346.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	999	1,021	1,021	1,037	999	81,500
August 15, 2025	1,000	995	995	1,019	982	135,900
August 14, 2025	955	964	964	974	953	20,000
August 13, 2025	965	951	951	974	934	31,300
August 12, 2025	982	964	964	982	964	21,500
August 08, 2025	953	970	970	975	945	24,200
August 07, 2025	942	949	949	957	942	9,700
August 06, 2025	942	944	944	952	940	8,200
August 05, 2025	948	949	949	950	927	21,200
August 04, 2025	930	940	940	949	930	12,000
August 01, 2025	940	940	940	947	936	13,800
July 31, 2025	962	940	940	962	940	10,000
July 30, 2025	961	963	963	969	961	2,200
July 29, 2025	973	960	960	975	957	13,400
July 28, 2025	974	978	978	989	966	44,900
July 25, 2025	919	959	959	971	919	40,600
July 24, 2025	927	921	921	933	921	4,000
July 23, 2025	933	927	927	936	924	8,600
July 22, 2025	922	936	936	936	919	11,400
July 18, 2025	927	922	922	940	922	29,600
July 17, 2025	908	925	925	930	902	26,700
July 16, 2025	890	906	906	915	890	21,900
July 15, 2025	885	885	885	895	884	8,400
July 14, 2025	887	885	885	888	884	3,700
July 11, 2025	905	887	887	906	883	9,500
July 10, 2025	913	905	905	916	905	5,300
July 09, 2025	912	910	910	919	900	15,700
July 08, 2025	908	905	905	917	902	13,000
July 07, 2025	899	908	908	920	898	25,800
July 04, 2025	882	901	901	911	882	24,600
July 03, 2025	859	886	886	902	859	23,100
July 02, 2025	885	867	867	899	845	20,000
July 01, 2025	888	885	885	910	883	48,200
June 30, 2025	858	873	873	890	851	25,500
June 27, 2025	831	849	849	863	831	35,300
June 26, 2025	843	834	834	846	828	30,900
June 25, 2025	824	835	835	840	821	18,100
June 24, 2025	822	825	825	827	822	6,300
June 23, 2025	828	829	826	829	822	5,300
June 20, 2025	824	825	825	827	824	4,300
June 19, 2025	825	828	828	830	816	8,800
June 18, 2025	838	832	832	838	830	6,300
June 17, 2025	836	838	838	843	830	12,100
June 16, 2025	825	825	825	829	819	13,400
June 13, 2025	826	820	820	826	813	4,100
June 12, 2025	823	819	819	828	813	15,300
June 11, 2025	822	822	822	830	822	3,300
June 10, 2025	820	824	824	826	820	3,500
June 09, 2025	826	820	820	830	820	7,300
June 06, 2025	823	823	823	824	818	2,400
June 05, 2025	816	821	821	824	816	8,800
June 04, 2025	816	823	823	825	816	7,400
June 03, 2025	836	814	814	843	811	55,300
June 02, 2025	841	836	836	841	835	5,500
May 30, 2025	820	841	841	841	820	9,100
May 29, 2025	828	822	822	834	822	5,900
May 28, 2025	825	830	830	831	823	6,000
May 27, 2025	828	825	825	828	823	4,200
May 26, 2025	825	823	823	828	821	7,200
May 23, 2025	822	823	823	826	814	6,300

Nexyz. Group Corporation (4346.T) JPX