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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,032	1,025	1,025	1,037	1,019	17,700
October 16, 2025	1,048	1,041	1,041	1,050	1,028	28,400
October 15, 2025	1,044	1,048	1,048	1,058	1,037	20,200
October 14, 2025	1,065	1,038	1,038	1,067	1,028	52,900
October 10, 2025	1,075	1,075	1,075	1,080	1,068	15,000
October 09, 2025	1,075	1,075	1,075	1,090	1,068	16,500
October 08, 2025	1,094	1,086	1,086	1,102	1,079	18,000
October 07, 2025	1,109	1,095	1,095	1,112	1,094	18,000
October 06, 2025	1,098	1,099	1,099	1,102	1,078	28,200
October 03, 2025	1,065	1,081	1,081	1,092	1,060	20,000
October 02, 2025	1,079	1,057	1,057	1,096	1,057	54,700
October 01, 2025	1,102	1,079	1,079	1,115	1,075	51,700
September 30, 2025	1,093	1,112	1,112	1,114	1,086	33,800
September 29, 2025	1,089	1,103	1,103	1,120	1,077	79,200
September 26, 2025	1,095	1,115	1,115	1,130	1,090	160,200
September 25, 2025	1,081	1,087	1,087	1,087	1,072	15,600
September 24, 2025	1,052	1,079	1,079	1,079	1,039	24,500
September 22, 2025	1,039	1,047	1,047	1,055	1,039	19,700
September 19, 2025	1,065	1,039	1,039	1,072	1,034	58,100
September 18, 2025	1,078	1,068	1,068	1,078	1,060	39,400
September 17, 2025	1,078	1,068	1,068	1,078	1,060	39,400
September 16, 2025	1,074	1,068	1,068	1,080	1,059	66,200
September 12, 2025	1,117	1,080	1,080	1,134	1,059	237,600
September 11, 2025	1,117	1,080	1,080	1,134	1,059	541,500
September 10, 2025	1,066	1,059	1,059	1,071	1,056	18,600
September 09, 2025	1,069	1,066	1,066	1,075	1,058	14,000
September 08, 2025	1,071	1,069	1,069	1,076	1,063	13,000
September 05, 2025	1,090	1,071	1,071	1,105	1,071	31,000
September 04, 2025	1,064	1,099	1,099	1,100	1,045	43,400
September 03, 2025	1,124	1,061	1,061	1,124	1,057	60,200
September 02, 2025	1,098	1,127	1,127	1,148	1,095	76,000
September 01, 2025	1,088	1,089	1,089	1,101	1,085	39,800
August 29, 2025	1,080	1,084	1,084	1,089	1,076	37,700
August 28, 2025	1,075	1,080	1,080	1,085	1,073	17,500
August 27, 2025	1,068	1,076	1,076	1,082	1,063	25,400
August 26, 2025	1,056	1,063	1,063	1,065	1,049	20,700
August 25, 2025	1,069	1,057	1,057	1,069	1,050	24,600
August 22, 2025	1,080	1,062	1,062	1,080	1,062	26,200
August 21, 2025	1,075	1,073	1,073	1,091	1,068	44,000
August 20, 2025	1,030	1,072	1,072	1,073	998	80,800
August 19, 2025	1,038	1,030	1,030	1,038	1,022	66,100
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

Nexyz. Group Corporation (4346.T) JPX