EXEO Group, Inc. 1951
TSE · Japan · Industrial Services
¥2,521.50-16.50 (-0.65%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,521.50 | -0.65% | ¥2,530.00 | ¥2,540.00 | ¥2,512.00 | 408.80K |
| 2026-10-01 | ¥2,538.00 | -0.61% | ¥2,548.00 | ¥2,561.00 | ¥2,522.00 | 486.00K |
| 2026-09-30 | ¥2,553.50 | +0.85% | ¥2,548.50 | ¥2,558.50 | ¥2,529.00 | 500.80K |
| 2026-09-29 | ¥2,532.00 | -3.01% | ¥2,569.50 | ¥2,572.50 | ¥2,523.50 |
| 424.50K |
| 2026-09-28 | ¥2,610.50 | -0.21% | ¥2,638.50 | ¥2,638.50 | ¥2,610.50 | 754.50K |
| 2026-09-25 | ¥2,616.00 | +0.42% | ¥2,625.00 | ¥2,625.00 | ¥2,602.50 | 535.60K |
| 2026-09-24 | ¥2,605.00 | -0.61% | ¥2,627.50 | ¥2,627.50 | ¥2,592.50 | 411.50K |
| 2026-09-18 | ¥2,621.00 | -0.46% | ¥2,637.50 | ¥2,645.00 | ¥2,607.50 | 623.90K |
| 2026-09-17 | ¥2,633.00 | +1.74% | ¥2,600.00 | ¥2,640.00 | ¥2,600.00 | 368.30K |
| 2026-09-16 | ¥2,588.00 | +1.23% | ¥2,578.00 | ¥2,602.00 | ¥2,558.50 | 329.20K |
| 2026-09-15 | ¥2,556.50 | -0.45% | ¥2,568.00 | ¥2,573.00 | ¥2,540.50 | 327.50K |
| 2026-09-14 | ¥2,568.00 | +1.08% | ¥2,547.50 | ¥2,573.00 | ¥2,536.00 | 500.20K |
| 2026-09-11 | ¥2,540.50 | -0.29% | ¥2,518.50 | ¥2,546.50 | ¥2,517.00 | 445.50K |
| 2026-09-10 | ¥2,548.00 | -1.56% | ¥2,558.50 | ¥2,566.00 | ¥2,525.00 | 418.50K |
| 2026-09-09 | ¥2,588.50 | -0.69% | ¥2,590.00 | ¥2,622.00 | ¥2,584.00 | 593.70K |
| 2026-09-08 | ¥2,606.50 | -0.59% | ¥2,604.00 | ¥2,633.00 | ¥2,598.00 | 286.20K |
| 2026-09-07 | ¥2,622.00 | +0.44% | ¥2,610.50 | ¥2,635.00 | ¥2,603.00 | 466.70K |
| 2026-09-04 | ¥2,610.50 | -0.53% | ¥2,623.50 | ¥2,625.50 | ¥2,602.00 | 424.60K |
| 2026-09-03 | ¥2,624.50 | -0.02% | ¥2,620.00 | ¥2,641.50 | ¥2,611.00 | 359.00K |
| 2026-09-02 | ¥2,625.00 | -2.31% | ¥2,654.00 | ¥2,695.00 | ¥2,622.00 | 466.20K |
| 2026-09-01 | ¥2,687.00 | +1.68% | ¥2,666.50 | ¥2,702.50 | ¥2,643.00 | 441.90K |
| 2026-08-31 | ¥2,642.50 | +0.23% | ¥2,636.00 | ¥2,665.00 | ¥2,623.00 | 498.70K |
| 2026-08-28 | ¥2,636.50 | +0.11% | ¥2,621.50 | ¥2,645.00 | ¥2,611.00 | 464.10K |
| 2026-08-27 | ¥2,633.50 | +0.34% | ¥2,634.00 | ¥2,641.00 | ¥2,621.50 | 312.00K |
| 2026-08-26 | ¥2,624.50 | +0.81% | ¥2,628.00 | ¥2,656.50 | ¥2,623.00 | 366.90K |
| 2026-08-25 | ¥2,603.50 | +0.37% | ¥2,600.00 | ¥2,618.00 | ¥2,585.00 | 356.40K |
| 2026-08-24 | ¥2,594.00 | +2.11% | ¥2,564.00 | ¥2,606.00 | ¥2,540.00 | 464.50K |
| 2026-08-21 | ¥2,540.50 | -0.29% | ¥2,530.00 | ¥2,551.50 | ¥2,525.00 | 471.00K |
| 2026-08-20 | ¥2,548.00 | +0.26% | ¥2,568.00 | ¥2,568.00 | ¥2,525.00 | 490.30K |
| 2026-08-19 | ¥2,541.50 | -2.90% | ¥2,591.00 | ¥2,592.50 | ¥2,529.00 | 439.90K |
| 2026-08-18 | ¥2,617.50 | -1.60% | ¥2,660.00 | ¥2,663.50 | ¥2,617.00 | 312.50K |
| 2026-08-17 | ¥2,660.00 | +1.04% | ¥2,659.50 | ¥2,683.50 | ¥2,657.00 | 524.30K |
| 2026-08-14 | ¥2,632.50 | +0.42% | ¥2,615.00 | ¥2,649.00 | ¥2,608.50 | 453.10K |
| 2026-08-13 | ¥2,621.50 | -0.40% | ¥2,619.00 | ¥2,655.50 | ¥2,607.50 | 613.60K |
| 2026-08-12 | ¥2,632.00 | +1.98% | ¥2,583.00 | ¥2,643.50 | ¥2,578.50 | 1.03M |
| 2026-08-10 | ¥2,581.00 | -3.55% | ¥2,635.00 | ¥2,648.00 | ¥2,569.00 | 1.40M |
| 2026-08-07 | ¥2,676.00 | +1.34% | ¥2,675.00 | ¥2,775.00 | ¥2,600.00 | 1.14M |
| 2026-08-06 | ¥2,640.50 | +1.71% | ¥2,595.00 | ¥2,656.00 | ¥2,588.00 | 779.20K |
| 2026-08-05 | ¥2,596.00 | +1.27% | ¥2,569.00 | ¥2,596.00 | ¥2,557.50 | 609.80K |
| 2026-08-04 | ¥2,563.50 | +0.33% | ¥2,565.00 | ¥2,569.50 | ¥2,532.50 | 485.20K |
| 2026-08-03 | ¥2,555.00 | -2.41% | ¥2,604.00 | ¥2,605.00 | ¥2,525.50 | 605.80K |
| 2026-07-31 | ¥2,618.00 | -0.32% | ¥2,676.50 | ¥2,680.00 | ¥2,594.00 | 868.10K |
| 2026-07-30 | ¥2,626.50 | -0.70% | ¥2,614.50 | ¥2,641.50 | ¥2,596.50 | 564.60K |
| 2026-07-29 | ¥2,645.00 | -0.94% | ¥2,715.00 | ¥2,719.00 | ¥2,624.50 | 744.80K |
| 2026-07-28 | ¥2,670.00 | -1.29% | ¥2,673.00 | ¥2,697.00 | ¥2,643.00 | 803.20K |
| 2026-07-27 | ¥2,705.00 | +2.48% | ¥2,669.50 | ¥2,710.00 | ¥2,648.00 | 829.00K |
| 2026-07-24 | ¥2,639.50 | +1.23% | ¥2,624.00 | ¥2,645.00 | ¥2,606.50 | 764.80K |
| 2026-07-23 | ¥2,607.50 | +0.70% | ¥2,597.50 | ¥2,619.50 | ¥2,597.50 | 503.70K |
| 2026-07-22 | ¥2,589.50 | -0.29% | ¥2,591.00 | ¥2,624.00 | ¥2,582.50 | 384.90K |
| 2026-07-21 | ¥2,597.00 | +0.89% | ¥2,600.00 | ¥2,609.00 | ¥2,571.00 | 470.30K |
| 2026-07-17 | ¥2,574.00 | -1.87% | ¥2,599.50 | ¥2,620.00 | ¥2,516.00 | 702.50K |
| 2026-07-16 | ¥2,623.00 | -1.65% | ¥2,655.00 | ¥2,682.50 | ¥2,623.00 | 293.10K |
| 2026-07-15 | ¥2,667.00 | +0.89% | ¥2,683.00 | ¥2,700.00 | ¥2,656.00 | 463.00K |
| 2026-07-14 | ¥2,643.50 | +0.51% | ¥2,656.00 | ¥2,656.00 | ¥2,611.00 | 451.40K |
| 2026-07-13 | ¥2,630.00 | -1.99% | ¥2,686.00 | ¥2,703.00 | ¥2,615.00 | 692.90K |
| 2026-07-10 | ¥2,683.50 | +0.32% | ¥2,680.00 | ¥2,695.00 | ¥2,666.00 | 430.60K |
| 2026-07-09 | ¥2,675.00 | -0.93% | ¥2,670.00 | ¥2,692.00 | ¥2,660.00 | 407.70K |
| 2026-07-08 | ¥2,700.00 | -1.35% | ¥2,717.00 | ¥2,733.00 | ¥2,690.00 | 589.60K |
| 2026-07-07 | ¥2,737.00 | +0.92% | ¥2,724.00 | ¥2,763.50 | ¥2,706.50 | 693.60K |
| 2026-07-06 | ¥2,712.00 | +0.59% | ¥2,710.00 | ¥2,735.00 | ¥2,691.00 | 687.20K |
| 2026-07-03 | ¥2,696.00 | -1.21% | ¥2,759.00 | ¥2,759.00 | ¥2,690.50 | 592.50K |
| 2026-07-02 | ¥2,729.00 | +1.68% | ¥2,701.00 | ¥2,752.00 | ¥2,672.50 | 494.70K |
| 2026-07-01 | ¥2,684.00 | -2.82% | ¥2,790.00 | ¥2,790.00 | ¥2,677.00 | 457.60K |
| 2026-06-30 | ¥2,762.00 | -0.18% | ¥2,782.00 | ¥2,792.50 | ¥2,746.00 | 1.05M |
| 2026-06-29 | ¥2,767.00 | +0.64% | ¥2,770.00 | ¥2,781.50 | ¥2,734.50 | 725.30K |
| 2026-06-26 | ¥2,749.50 | -0.38% | ¥2,782.00 | ¥2,782.00 | ¥2,711.00 | 770.50K |
| 2026-06-25 | ¥2,760.00 | -2.04% | ¥2,837.00 | ¥2,837.00 | ¥2,760.00 | 391.30K |
| 2026-06-24 | ¥2,817.50 | +0.73% | ¥2,778.50 | ¥2,832.00 | ¥2,777.50 | 886.30K |
| 2026-06-23 | ¥2,797.00 | -2.25% | ¥2,858.50 | ¥2,882.00 | ¥2,797.00 | 838.70K |
| 2026-06-22 | ¥2,861.50 | +1.62% | ¥2,820.00 | ¥2,870.00 | ¥2,816.00 | 681.30K |
| 2026-06-19 | ¥2,816.00 | -0.62% | ¥2,810.00 | ¥2,854.50 | ¥2,794.50 | 1.12M |
| 2026-06-18 | ¥2,833.50 | +0.28% | ¥2,830.00 | ¥2,870.00 | ¥2,822.00 | 665.80K |
| 2026-06-17 | ¥2,825.50 | +2.02% | ¥2,819.50 | ¥2,860.00 | ¥2,806.50 | 952.30K |
| 2026-06-16 | ¥2,769.50 | +1.24% | ¥2,799.00 | ¥2,800.00 | ¥2,726.00 | 804.10K |
| 2026-06-15 | ¥2,735.50 | +1.31% | ¥2,703.00 | ¥2,806.00 | ¥2,703.00 | 811.30K |
| 2026-06-12 | ¥2,700.00 | -1.39% | ¥2,784.00 | ¥2,789.00 | ¥2,696.00 | 793.10K |
| 2026-06-11 | ¥2,738.00 | -3.25% | ¥2,800.00 | ¥2,813.50 | ¥2,711.00 | 737.10K |
| 2026-06-10 | ¥2,830.00 | -1.55% | ¥2,848.50 | ¥2,890.00 | ¥2,815.50 | 584.50K |
| 2026-06-09 | ¥2,874.50 | +1.39% | ¥2,848.00 | ¥2,916.00 | ¥2,842.00 | 752.40K |
| 2026-06-08 | ¥2,835.00 | +0.16% | ¥2,814.00 | ¥2,835.00 | ¥2,803.00 | 614.10K |
| 2026-06-05 | ¥2,830.50 | +1.29% | ¥2,833.00 | ¥2,849.00 | ¥2,824.00 | 366.90K |
| 2026-06-04 | ¥2,794.50 | -1.01% | ¥2,804.00 | ¥2,835.50 | ¥2,794.00 | 479.50K |
| 2026-06-03 | ¥2,823.00 | +1.02% | ¥2,791.00 | ¥2,834.00 | ¥2,766.00 | 408.80K |
| 2026-06-02 | ¥2,794.50 | -0.53% | ¥2,780.00 | ¥2,798.00 | ¥2,753.50 | 499.00K |
| 2026-06-01 | ¥2,809.50 | -1.28% | ¥2,810.00 | ¥2,835.50 | ¥2,783.50 | 519.80K |
| 2026-05-29 | ¥2,846.00 | -0.28% | ¥2,885.00 | ¥2,886.50 | ¥2,833.50 | 764.60K |
| 2026-05-28 | ¥2,854.00 | +0.90% | ¥2,843.50 | ¥2,872.00 | ¥2,829.00 | 415.60K |
| 2026-05-27 | ¥2,828.50 | +0.41% | ¥2,830.00 | ¥2,846.00 | ¥2,807.50 | 596.40K |
| 2026-05-26 | ¥2,817.00 | +2.29% | ¥2,804.00 | ¥2,832.00 | ¥2,785.00 | 710.00K |
| 2026-05-25 | ¥2,754.00 | +3.36% | ¥2,699.50 | ¥2,787.50 | ¥2,695.00 | 815.70K |