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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,580	1,610	1,610	1,629	1,580	163,700
December 03, 2025	1,580	1,570	1,570	1,603	1,570	177,700
December 02, 2025	1,646	1,591	1,591	1,653	1,581	233,000
December 01, 2025	1,702	1,644	1,644	1,703	1,642	168,400
November 28, 2025	1,670	1,702	1,702	1,718	1,670	115,200
November 27, 2025	1,635	1,660	1,660	1,670	1,623	143,900
November 26, 2025	1,633	1,648	1,648	1,651	1,624	139,600
November 25, 2025	1,652	1,616	1,616	1,655	1,601	229,900
November 21, 2025	1,637	1,644	1,644	1,684	1,630	243,600
November 20, 2025	1,700	1,652	1,652	1,720	1,634	235,700
November 19, 2025	1,670	1,710	1,710	1,729	1,657	177,100
November 18, 2025	1,662	1,650	1,650	1,699	1,632	341,000
November 17, 2025	1,692	1,666	1,666	1,706	1,619	725,300
November 14, 2025	1,703	1,720	1,720	1,750	1,693	303,000
November 13, 2025	1,797	1,733	1,733	1,797	1,723	499,600
November 12, 2025	1,836	1,808	1,808	1,837	1,762	814,700
November 11, 2025	2,238	1,836	1,836	2,243	1,803	1.63M
November 10, 2025	2,154	2,195	2,195	2,220	2,152	118,600
November 07, 2025	2,149	2,149	2,149	2,179	2,113	81,800
November 06, 2025	2,169	2,155	2,155	2,185	2,138	63,700
November 05, 2025	2,169	2,155	2,155	2,185	2,138	121,000
November 04, 2025	2,167	2,169	2,169	2,170	2,087	121,000
October 31, 2025	2,200	2,200	2,200	2,250	2,179	105,500
October 30, 2025	2,200	2,200	2,200	2,250	2,179	105,500
October 29, 2025	2,263	2,137	2,137	2,264	2,120	177,800
October 28, 2025	2,255	2,266	2,266	2,280	2,201	134,600
October 27, 2025	2,210	2,261	2,261	2,287	2,206	305,200
October 24, 2025	2,129	2,067	2,067	2,129	2,047	77,700
October 23, 2025	2,158	2,117	2,117	2,158	2,107	62,600
October 22, 2025	2,129	2,165	2,165	2,170	2,102	62,900
October 21, 2025	2,160	2,127	2,127	2,175	2,118	117,900
October 20, 2025	2,069	2,150	2,150	2,153	2,050	165,700
October 17, 2025	2,023	2,030	2,030	2,044	1,989	113,700
October 16, 2025	2,076	2,034	2,034	2,089	2,024	133,100
October 15, 2025	1,991	2,059	2,059	2,061	1,986	118,300
October 14, 2025	2,043	1,983	1,983	2,074	1,968	273,300
October 10, 2025	2,174	2,093	2,093	2,178	2,077	135,800
October 09, 2025	2,074	2,174	2,174	2,194	2,069	417,900
October 08, 2025	2,099	2,124	2,124	2,135	2,068	111,200
October 07, 2025	2,100	2,094	2,094	2,150	2,077	148,100
October 06, 2025	2,119	2,062	2,062	2,148	1,991	281,000
October 03, 2025	2,077	2,096	2,096	2,149	2,063	157,500
October 02, 2025	2,033	2,050	2,050	2,098	2,021	156,200
October 01, 2025	2,178	2,057	2,057	2,204	2,043	442,500
September 30, 2025	2,274	2,222	2,222	2,290	2,206	131,500
September 29, 2025	2,341	2,274	2,274	2,350	2,235	169,300
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

NexTone Inc. (7094.T) JPX