NexTone Inc. - 7094.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,311	2,322	2,322	2,388	2,286	161,500
September 25, 2025	2,224	2,335	2,335	2,365	2,214	261,800
September 24, 2025	2,249	2,260	2,260	2,318	2,199	260,400
September 22, 2025	2,120	2,249	2,249	2,253	2,105	415,000
September 19, 2025	2,053	2,099	2,099	2,124	2,035	309,200
September 18, 2025	1,970	2,018	2,018	2,043	1,962	182,200
September 17, 2025	1,960	1,953	1,953	1,969	1,931	182,200
September 16, 2025	1,924	1,957	1,957	1,970	1,916	108,000
September 12, 2025	1,934	1,922	1,922	1,939	1,896	79,600
September 11, 2025	1,983	1,909	1,909	1,983	1,906	113,300
September 10, 2025	1,969	1,955	1,955	1,974	1,925	132,400
September 09, 2025	1,916	1,958	1,958	1,973	1,905	266,200
September 08, 2025	1,897	1,891	1,891	1,914	1,874	75,900
September 05, 2025	1,842	1,879	1,879	1,891	1,828	92,400
September 04, 2025	1,830	1,848	1,848	1,853	1,823	67,400
September 03, 2025	1,872	1,846	1,846	1,878	1,840	110,300
September 02, 2025	1,911	1,864	1,864	1,927	1,860	174,000
September 01, 2025	1,912	1,919	1,919	1,960	1,908	105,500
August 29, 2025	1,942	1,932	1,932	1,955	1,921	78,200
August 28, 2025	1,940	1,945	1,945	1,972	1,929	96,600
August 27, 2025	1,901	1,940	1,940	1,942	1,895	112,400
August 26, 2025	1,946	1,899	1,899	1,958	1,898	172,000
August 25, 2025	1,892	1,977	1,977	2,015	1,892	247,100
August 22, 2025	1,890	1,877	1,877	1,898	1,867	105,600
August 21, 2025	1,886	1,908	1,908	1,918	1,880	87,900
August 20, 2025	1,974	1,907	1,907	1,974	1,898	203,800
August 19, 2025	1,988	1,991	1,991	1,998	1,962	119,300
August 18, 2025	1,948	1,992	1,992	1,998	1,941	153,100
August 15, 2025	1,969	1,957	1,957	1,994	1,941	130,800
August 14, 2025	1,916	1,955	1,955	1,970	1,904	133,500
August 13, 2025	1,964	1,929	1,929	1,970	1,888	258,700
August 12, 2025	1,979	1,995	1,995	2,003	1,942	276,500
August 08, 2025	1,950	1,939	1,939	2,011	1,935	520,800
August 07, 2025	1,901	1,846	1,846	1,945	1,775	877,900
August 06, 2025	1,937	1,907	1,907	1,942	1,896	181,800
August 05, 2025	1,902	1,902	1,902	1,934	1,888	255,800
August 04, 2025	1,810	1,864	1,864	1,876	1,804	128,400
August 01, 2025	1,845	1,845	1,845	1,861	1,821	108,300
July 31, 2025	1,848	1,852	1,852	1,864	1,839	61,900
July 30, 2025	1,850	1,849	1,849	1,851	1,800	105,300
July 29, 2025	1,837	1,854	1,854	1,875	1,821	83,400
July 28, 2025	1,881	1,850	1,850	1,886	1,839	88,800
July 25, 2025	1,912	1,845	1,845	1,925	1,836	220,500
July 24, 2025	1,844	1,904	1,904	1,904	1,819	224,500
July 23, 2025	1,776	1,839	1,839	1,845	1,776	123,900
July 22, 2025	1,845	1,775	1,775	1,864	1,769	273,300
July 18, 2025	1,849	1,805	1,805	1,871	1,791	113,600
July 17, 2025	1,781	1,810	1,810	1,837	1,780	205,900
July 16, 2025	1,798	1,786	1,786	1,831	1,786	118,700
July 15, 2025	1,873	1,814	1,814	1,873	1,814	153,600
July 14, 2025	1,899	1,868	1,868	1,922	1,868	113,800
July 11, 2025	1,980	1,922	1,922	2,000	1,913	128,800
July 10, 2025	1,990	1,965	1,965	2,018	1,953	104,300
July 09, 2025	1,948	1,979	1,979	1,988	1,935	99,400
July 08, 2025	1,962	1,945	1,945	1,967	1,933	67,800
July 07, 2025	1,961	1,963	1,963	1,999	1,939	70,400
July 04, 2025	1,999	1,965	1,965	2,000	1,965	92,800
July 03, 2025	2,000	1,959	1,959	2,013	1,925	194,500
July 02, 2025	2,041	1,991	1,991	2,061	1,989	197,700
July 01, 2025	2,120	2,060	2,060	2,130	2,040	171,500

NexTone Inc. (7094.T) JPX