NEXON Co., Ltd. 3659
TSE · Japan · Technology Services
¥2,656.50+23.50 (+0.89%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,656.50 | +0.89% | ¥2,608.00 | ¥2,689.00 | ¥2,588.50 | 3.91M |
| 2026-09-30 | ¥2,633.00 | +0.29% | ¥2,602.50 | ¥2,638.50 | ¥2,596.00 | 4.33M |
| 2026-09-29 | ¥2,625.50 | -14.42% | ¥2,653.00 | ¥2,684.00 | ¥2,600.00 | 6.84M |
| 2026-09-28 | ¥3,068.00 | -1.54% | ¥3,115.00 | ¥3,115.00 | ¥3,046.00 | 5.51M |
| 2026-09-25 | ¥3,116.00 | -1.02% | ¥3,160.00 | ¥3,180.00 | ¥3,100.00 | 3.30M |
| 2026-09-24 | ¥3,148.00 | -1.63% | ¥3,238.00 | ¥3,238.00 | ¥3,145.00 | 4.39M |
| 2026-09-18 | ¥3,200.00 | +2.30% | ¥3,131.00 | ¥3,216.00 | ¥3,094.00 | 10.83M |
| 2026-09-17 | ¥3,128.00 | +0.13% | ¥3,111.00 | ¥3,156.00 | ¥3,078.00 | 2.18M |
| 2026-09-16 | ¥3,124.00 | -1.67% | ¥3,190.00 | ¥3,208.00 | ¥3,108.00 | 2.52M |
| 2026-09-15 | ¥3,177.00 | +1.28% | ¥3,180.00 | ¥3,190.00 | ¥3,114.00 | 3.16M |
| 2026-09-14 | ¥3,137.00 | +2.18% | ¥3,115.00 | ¥3,137.00 | ¥3,066.00 | 3.27M |
| 2026-09-11 | ¥3,070.00 | -1.48% | ¥3,046.00 | ¥3,094.00 | ¥3,042.00 | 2.75M |
| 2026-09-10 | ¥3,116.00 | +0.03% | ¥3,088.00 | ¥3,116.00 | ¥3,062.00 | 2.46M |
| 2026-09-09 | ¥3,115.00 | -0.54% | ¥3,101.00 | ¥3,142.00 | ¥3,079.00 | 3.06M |
| 2026-09-08 | ¥3,132.00 | +2.65% | ¥3,042.00 | ¥3,132.00 | ¥3,036.00 | 2.71M |
| 2026-09-07 | ¥3,051.00 | -2.21% | ¥3,127.00 | ¥3,137.00 | ¥3,050.00 | 2.61M |
| 2026-09-04 | ¥3,120.00 | 0.00% | ¥3,135.00 | ¥3,154.00 | ¥3,098.00 | 2.79M |
| 2026-09-03 | ¥3,120.00 | -0.22% | ¥3,135.00 | ¥3,136.00 | ¥3,090.00 | 2.36M |
| 2026-09-02 | ¥3,127.00 | -2.43% | ¥3,194.00 | ¥3,194.00 | ¥3,116.00 | 2.75M |
| 2026-09-01 | ¥3,205.00 | +1.10% | ¥3,180.00 | ¥3,250.00 | ¥3,171.00 | 3.38M |
| 2026-08-31 | ¥3,170.00 | +0.70% | ¥3,163.00 | ¥3,211.00 | ¥3,158.00 | 5.59M |
| 2026-08-28 | ¥3,148.00 | +1.81% | ¥3,128.00 | ¥3,160.00 | ¥3,099.00 | 2.77M |
| 2026-08-27 | ¥3,092.00 | -0.93% | ¥3,090.00 | ¥3,169.00 | ¥3,080.00 | 2.51M |
| 2026-08-26 | ¥3,121.00 | +0.22% | ¥3,119.00 | ¥3,151.00 | ¥3,100.00 | 2.06M |
| 2026-08-25 | ¥3,114.00 | +0.29% | ¥3,120.00 | ¥3,160.00 | ¥3,084.00 | 2.69M |
| 2026-08-24 | ¥3,105.00 | +0.32% | ¥3,110.00 | ¥3,126.00 | ¥3,062.00 | 2.99M |
| 2026-08-21 | ¥3,095.00 | +1.54% | ¥3,118.00 | ¥3,167.00 | ¥3,059.00 | 4.16M |
| 2026-08-20 | ¥3,048.00 | +1.85% | ¥3,043.00 | ¥3,092.00 | ¥3,026.00 | 4.40M |
| 2026-08-19 | ¥2,992.50 | -0.32% | ¥2,996.00 | ¥3,085.00 | ¥2,937.00 | 5.20M |
| 2026-08-18 | ¥3,002.00 | -1.41% | ¥3,051.00 | ¥3,070.00 | ¥2,947.00 | 5.78M |
| 2026-08-17 | ¥3,045.00 | +0.76% | ¥3,349.00 | ¥3,349.00 | ¥3,034.00 | 14.50M |
| 2026-08-14 | ¥3,022.00 | +19.85% | ¥3,022.00 | ¥3,022.00 | ¥3,022.00 | 786.30K |
| 2026-08-13 | ¥2,521.50 | -0.20% | ¥2,497.50 | ¥2,521.50 | ¥2,428.00 | 2.82M |
| 2026-08-12 | ¥2,526.50 | +2.33% | ¥2,519.00 | ¥2,526.50 | ¥2,396.50 | 2.95M |
| 2026-08-10 | ¥2,469.00 | +1.60% | ¥2,458.50 | ¥2,479.50 | ¥2,403.00 | 1.78M |
| 2026-08-07 | ¥2,430.00 | +2.02% | ¥2,366.50 | ¥2,436.00 | ¥2,361.00 | 1.91M |
| 2026-08-06 | ¥2,382.00 | +2.08% | ¥2,333.50 | ¥2,404.00 | ¥2,318.50 | 1.92M |
| 2026-08-05 | ¥2,333.50 | -1.71% | ¥2,399.00 | ¥2,399.00 | ¥2,310.00 | 2.42M |
| 2026-08-04 | ¥2,374.00 | -1.76% | ¥2,426.00 | ¥2,435.00 | ¥2,346.00 | 2.31M |
| 2026-08-03 | ¥2,416.50 | -3.38% | ¥2,497.00 | ¥2,498.00 | ¥2,366.00 | 2.49M |
| 2026-07-31 | ¥2,501.00 | -3.92% | ¥2,468.00 | ¥2,520.00 | ¥2,455.00 | 3.38M |
| 2026-07-30 | ¥2,603.00 | +0.48% | ¥2,610.00 | ¥2,650.00 | ¥2,540.00 | 9.14M |
| 2026-07-29 | ¥2,590.50 | +4.12% | ¥2,533.50 | ¥2,605.50 | ¥2,507.50 | 3.15M |
| 2026-07-28 | ¥2,488.00 | +1.78% | ¥2,461.00 | ¥2,510.50 | ¥2,446.00 | 3.00M |
| 2026-07-27 | ¥2,444.50 | +7.31% | ¥2,325.00 | ¥2,455.50 | ¥2,280.50 | 3.25M |
| 2026-07-24 | ¥2,278.00 | +1.38% | ¥2,242.00 | ¥2,289.50 | ¥2,226.00 | 1.74M |
| 2026-07-23 | ¥2,247.00 | +0.81% | ¥2,203.50 | ¥2,247.00 | ¥2,197.50 | 1.69M |
| 2026-07-22 | ¥2,229.00 | -1.96% | ¥2,242.00 | ¥2,248.50 | ¥2,212.50 | 2.32M |
| 2026-07-21 | ¥2,273.50 | -1.07% | ¥2,316.50 | ¥2,328.50 | ¥2,251.00 | 2.41M |
| 2026-07-17 | ¥2,298.00 | +0.57% | ¥2,284.00 | ¥2,333.00 | ¥2,281.00 | 2.38M |
| 2026-07-16 | ¥2,285.00 | +2.58% | ¥2,237.50 | ¥2,293.50 | ¥2,237.50 | 1.90M |
| 2026-07-15 | ¥2,227.50 | -1.50% | ¥2,240.00 | ¥2,275.00 | ¥2,211.00 | 2.76M |
| 2026-07-14 | ¥2,261.50 | +0.02% | ¥2,295.50 | ¥2,302.50 | ¥2,247.00 | 2.29M |
| 2026-07-13 | ¥2,261.00 | -0.92% | ¥2,292.50 | ¥2,303.50 | ¥2,244.00 | 1.80M |
| 2026-07-10 | ¥2,282.00 | +0.55% | ¥2,275.50 | ¥2,300.00 | ¥2,255.00 | 2.46M |
| 2026-07-09 | ¥2,269.50 | -1.13% | ¥2,252.50 | ¥2,288.00 | ¥2,237.50 | 2.18M |
| 2026-07-08 | ¥2,295.50 | -1.78% | ¥2,368.00 | ¥2,377.00 | ¥2,284.50 | 2.75M |
| 2026-07-07 | ¥2,337.00 | +1.23% | ¥2,314.50 | ¥2,369.00 | ¥2,314.50 | 2.56M |
| 2026-07-06 | ¥2,308.50 | +0.85% | ¥2,278.00 | ¥2,312.50 | ¥2,257.00 | 1.48M |
| 2026-07-03 | ¥2,289.00 | +2.44% | ¥2,296.50 | ¥2,315.00 | ¥2,263.50 | 2.10M |
| 2026-07-02 | ¥2,234.50 | +2.20% | ¥2,236.50 | ¥2,264.50 | ¥2,198.50 | 2.20M |
| 2026-07-01 | ¥2,186.50 | +1.91% | ¥2,155.00 | ¥2,193.50 | ¥2,146.00 | 1.88M |
| 2026-06-30 | ¥2,145.50 | -1.40% | ¥2,187.50 | ¥2,195.00 | ¥2,125.00 | 2.36M |
| 2026-06-29 | ¥2,176.00 | +1.85% | ¥2,138.50 | ¥2,194.00 | ¥2,136.00 | 2.84M |
| 2026-06-26 | ¥2,136.50 | +0.12% | ¥2,127.00 | ¥2,165.50 | ¥2,110.00 | 2.38M |
| 2026-06-25 | ¥2,134.00 | +0.90% | ¥2,171.50 | ¥2,172.00 | ¥2,118.00 | 1.92M |
| 2026-06-24 | ¥2,115.00 | -3.42% | ¥2,173.50 | ¥2,207.50 | ¥2,114.00 | 2.55M |
| 2026-06-23 | ¥2,190.00 | -0.64% | ¥2,154.00 | ¥2,211.00 | ¥2,146.50 | 2.36M |
| 2026-06-22 | ¥2,204.00 | -0.99% | ¥2,214.00 | ¥2,277.00 | ¥2,193.00 | 1.97M |
| 2026-06-19 | ¥2,226.00 | +0.11% | ¥2,212.50 | ¥2,226.00 | ¥2,187.50 | 3.29M |
| 2026-06-18 | ¥2,223.50 | +0.11% | ¥2,224.50 | ¥2,242.00 | ¥2,194.50 | 2.18M |
| 2026-06-17 | ¥2,221.00 | +0.95% | ¥2,205.00 | ¥2,233.00 | ¥2,200.50 | 1.81M |
| 2026-06-16 | ¥2,200.00 | 0.00% | ¥2,212.50 | ¥2,227.00 | ¥2,178.00 | 1.54M |
| 2026-06-15 | ¥2,200.00 | +0.73% | ¥2,212.00 | ¥2,240.00 | ¥2,171.50 | 2.40M |
| 2026-06-12 | ¥2,184.00 | -0.55% | ¥2,196.00 | ¥2,216.50 | ¥2,184.00 | 3.47M |
| 2026-06-11 | ¥2,196.00 | -0.50% | ¥2,157.50 | ¥2,221.50 | ¥2,157.50 | 2.47M |
| 2026-06-10 | ¥2,207.00 | +0.59% | ¥2,212.50 | ¥2,227.00 | ¥2,160.50 | 2.49M |
| 2026-06-09 | ¥2,194.00 | -1.55% | ¥2,222.50 | ¥2,252.00 | ¥2,194.00 | 3.22M |
| 2026-06-08 | ¥2,228.50 | -0.96% | ¥2,248.50 | ¥2,284.00 | ¥2,202.00 | 2.29M |
| 2026-06-05 | ¥2,250.00 | +2.02% | ¥2,244.00 | ¥2,274.50 | ¥2,228.00 | 2.13M |
| 2026-06-04 | ¥2,205.50 | -5.85% | ¥2,263.50 | ¥2,305.00 | ¥2,190.00 | 2.61M |
| 2026-06-03 | ¥2,342.50 | +1.17% | ¥2,297.00 | ¥2,369.50 | ¥2,277.00 | 2.88M |
| 2026-06-02 | ¥2,315.50 | +0.37% | ¥2,251.00 | ¥2,327.50 | ¥2,251.00 | 2.42M |
| 2026-06-01 | ¥2,307.00 | +2.99% | ¥2,326.00 | ¥2,360.00 | ¥2,269.50 | 2.43M |
| 2026-05-29 | ¥2,240.00 | -1.26% | ¥2,248.00 | ¥2,285.50 | ¥2,219.00 | 9.82M |
| 2026-05-28 | ¥2,268.50 | -0.50% | ¥2,281.50 | ¥2,338.00 | ¥2,245.00 | 2.29M |
| 2026-05-27 | ¥2,280.00 | +3.31% | ¥2,234.50 | ¥2,280.00 | ¥2,183.00 | 2.71M |
| 2026-05-26 | ¥2,207.00 | -1.03% | ¥2,280.00 | ¥2,296.50 | ¥2,195.00 | 3.18M |
| 2026-05-25 | ¥2,230.00 | -1.89% | ¥2,270.50 | ¥2,275.00 | ¥2,192.50 | 2.50M |
| 2026-05-22 | ¥2,273.00 | +0.49% | ¥2,251.50 | ¥2,297.00 | ¥2,248.00 | 2.17M |