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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,155	2,141	2,141	2,167	2,122	87,500
June 27, 2025	2,201	2,127	2,127	2,210	2,115	177,500
June 26, 2025	2,256	2,198	2,198	2,258	2,184	136,900
June 25, 2025	2,263	2,272	2,272	2,294	2,227	114,700
June 24, 2025	2,211	2,232	2,232	2,246	2,207	66,100
June 23, 2025	2,160	2,199	2,199	2,218	2,121	105,400
June 20, 2025	2,214	2,169	2,169	2,230	2,160	74,800
June 19, 2025	2,250	2,221	2,221	2,281	2,203	98,300
June 18, 2025	2,290	2,259	2,259	2,335	2,257	201,100
June 17, 2025	2,365	2,258	2,258	2,423	2,239	445,400
June 16, 2025	2,200	2,215	2,215	2,225	2,125	182,800
June 13, 2025	2,249	2,202	2,202	2,250	2,154	117,400
June 12, 2025	2,105	2,233	2,233	2,233	2,102	191,300
June 11, 2025	2,085	2,098	2,098	2,098	2,060	98,900
June 10, 2025	2,154	2,075	2,075	2,154	2,061	235,800
June 09, 2025	2,158	2,156	2,156	2,193	2,116	162,900
June 06, 2025	2,124	2,158	2,158	2,202	2,120	184,400
June 05, 2025	2,151	2,154	2,154	2,192	2,148	128,100
June 04, 2025	2,207	2,153	2,153	2,244	2,133	223,100
June 03, 2025	2,185	2,216	2,216	2,224	2,170	147,700
June 02, 2025	2,190	2,196	2,196	2,224	2,166	208,300
May 30, 2025	2,110	2,175	2,175	2,208	2,104	233,800
May 29, 2025	2,080	2,120	2,120	2,190	2,075	337,200
May 28, 2025	2,042	2,064	2,064	2,115	2,018	189,200
May 27, 2025	1,984	2,045	2,045	2,050	1,968	209,500
May 26, 2025	2,061	1,983	1,983	2,080	1,983	213,700
May 23, 2025	2,055	2,062	2,062	2,071	1,997	221,700

NexTone Inc. (7094.T) JPX