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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NexTone Inc. (7094.T) JPX