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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	812	823	823	832	812	11,600
December 03, 2025	830	812	812	833	807	42,100
December 02, 2025	842	823	823	843	823	19,000
December 01, 2025	873	847	847	873	844	19,800
November 28, 2025	862	869	869	881	862	9,100
November 27, 2025	854	867	867	871	852	18,000
November 26, 2025	860	869	869	884	858	18,100
November 25, 2025	864	874	874	881	858	20,000
November 21, 2025	874	858	858	874	845	28,500
November 20, 2025	884	871	871	896	842	97,500
November 19, 2025	875	881	881	905	870	49,800
November 18, 2025	948	879	879	948	860	58,900
November 17, 2025	986	946	946	999	890	65,000
November 14, 2025	1,018	1,045	1,045	1,067	1,017	33,800
November 13, 2025	1,017	1,026	1,026	1,032	1,017	10,700
November 12, 2025	1,015	1,026	1,026	1,035	1,015	6,200
November 11, 2025	1,023	1,015	1,015	1,030	1,012	8,700
November 10, 2025	1,010	1,020	1,020	1,024	1,010	3,600
November 07, 2025	1,014	1,010	1,010	1,021	1,010	5,900
November 06, 2025	1,000	1,018	1,018	1,025	1,000	6,300
November 05, 2025	1,000	1,018	1,018	1,025	1,000	11,300
November 04, 2025	1,027	1,016	1,016	1,027	996	13,200
October 31, 2025	1,007	1,028	1,028	1,038	1,004	13,800
October 30, 2025	1,007	1,028	1,028	1,038	1,004	15,800
October 29, 2025	1,039	1,006	1,006	1,039	1,000	23,400
October 28, 2025	1,044	1,041	1,041	1,046	1,037	9,800
October 27, 2025	1,050	1,051	1,051	1,057	1,048	14,700
October 24, 2025	1,036	1,050	1,050	1,059	1,033	17,600
October 23, 2025	1,021	1,033	1,033	1,045	1,016	14,000
October 22, 2025	1,020	1,024	1,024	1,035	1,020	11,300
October 21, 2025	1,027	1,025	1,025	1,036	1,020	15,200
October 20, 2025	1,023	1,037	1,037	1,039	1,023	25,100
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

Nexyz. Group Corporation (4346.T) JPX