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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Nexyz. Group Corporation (4346.T) JPX