NEXYZ.Group Corporation 4346
TSE · Japan · Distribution Services
¥915.00-38.00 (-3.99%)
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 | ¥915.00 | -3.99% | ¥943.00 | ¥951.00 | ¥907.00 | 104.30K |
| 2026-10-01 | ¥953.00 | -1.55% | ¥961.00 | ¥961.00 | ¥929.00 | 78.70K |
| 2026-09-30 | ¥968.00 | +1.26% | ¥952.00 | ¥979.00 | ¥935.00 | 47.00K |
| 2026-09-29 | ¥956.00 | -5.35% | ¥988.00 | ¥988.00 | ¥949.00 | 64.10K |
| 2026-09-28 | ¥1,010.00 | -2.60% | ¥1,038.00 | ¥1,039.00 | ¥1,009.00 | 53.10K |
| 2026-09-25 | ¥1,037.00 | +1.07% | ¥1,026.00 | ¥1,043.00 | ¥1,024.00 | 52.10K |
| 2026-09-24 | ¥1,026.00 | -1.35% | ¥1,039.00 | ¥1,045.00 | ¥1,024.00 | 60.90K |
| 2026-09-18 | ¥1,040.00 | +0.97% | ¥1,037.00 | ¥1,049.00 | ¥1,014.00 | 62.70K |
| 2026-09-17 | ¥1,030.00 | +0.88% | ¥1,024.00 | ¥1,043.00 | ¥1,022.00 | 72.00K |
| 2026-09-16 | ¥1,021.00 | -3.22% | ¥1,040.00 | ¥1,066.00 | ¥1,019.00 | 125.70K |
| 2026-09-15 | ¥1,055.00 | +1.15% | ¥1,065.00 | ¥1,074.00 | ¥1,036.00 | 105.20K |
| 2026-09-14 | ¥1,043.00 | +3.57% | ¥1,067.00 | ¥1,067.00 | ¥1,016.00 | 374.30K |
| 2026-09-11 | ¥1,007.00 | -0.69% | ¥1,014.00 | ¥1,025.00 | ¥995.00 | 140.60K |
| 2026-09-10 | ¥1,014.00 | -0.10% | ¥1,009.00 | ¥1,019.00 | ¥994.00 | 32.60K |
| 2026-09-09 | ¥1,015.00 | -3.15% | ¥1,036.00 | ¥1,047.00 | ¥1,011.00 | 92.80K |
| 2026-09-08 | ¥1,048.00 | -1.96% | ¥1,060.00 | ¥1,066.00 | ¥1,040.00 | 108.50K |
| 2026-09-07 | ¥1,069.00 | +1.52% | ¥1,074.00 | ¥1,119.00 | ¥1,057.00 | 167.50K |
| 2026-09-04 | ¥1,053.00 | +4.57% | ¥1,015.00 | ¥1,084.00 | ¥1,015.00 | 187.30K |
| 2026-09-03 | ¥1,007.00 | -1.08% | ¥1,002.00 | ¥1,020.00 | ¥997.00 | 63.20K |
| 2026-09-02 | ¥1,018.00 | +1.39% | ¥1,004.00 | ¥1,020.00 | ¥979.00 | 93.20K |
| 2026-09-01 | ¥1,004.00 | -0.69% | ¥1,010.00 | ¥1,080.00 | ¥999.00 | 403.50K |
| 2026-08-31 | ¥1,011.00 | -0.88% | ¥1,007.00 | ¥1,025.00 | ¥988.00 | 83.50K |
| 2026-08-28 | ¥1,020.00 | +7.94% | ¥952.00 | ¥1,038.00 | ¥952.00 | 180.80K |
| 2026-08-27 | ¥945.00 | +2.72% | ¥923.00 | ¥945.00 | ¥905.00 | 50.40K |
| 2026-08-26 | ¥920.00 | +5.14% | ¥868.00 | ¥943.00 | ¥866.00 | 162.90K |
| 2026-08-25 | ¥875.00 | +1.04% | ¥866.00 | ¥875.00 | ¥859.00 | 40.30K |
| 2026-08-24 | ¥866.00 | -0.23% | ¥877.00 | ¥877.00 | ¥833.00 | 171.50K |
| 2026-08-21 | ¥868.00 | -2.47% | ¥891.00 | ¥891.00 | ¥839.00 | 195.20K |
| 2026-08-20 | ¥890.00 | +3.85% | ¥854.00 | ¥890.00 | ¥849.00 | 77.40K |
| 2026-08-19 | ¥857.00 | -0.70% | ¥854.00 | ¥865.00 | ¥841.00 | 54.20K |
| 2026-08-18 | ¥863.00 | -0.69% | ¥874.00 | ¥879.00 | ¥858.00 | 50.70K |
| 2026-08-17 | ¥869.00 | +5.98% | ¥880.00 | ¥883.00 | ¥845.00 | 174.70K |
| 2026-08-14 | ¥820.00 | -0.36% | ¥825.00 | ¥832.00 | ¥798.00 | 58.80K |
| 2026-08-13 | ¥823.00 | -0.48% | ¥829.00 | ¥829.00 | ¥809.00 | 42.40K |
| 2026-08-12 | ¥827.00 | +0.98% | ¥826.00 | ¥831.00 | ¥816.00 | 45.30K |
| 2026-08-10 | ¥819.00 | -0.85% | ¥831.00 | ¥837.00 | ¥819.00 | 34.30K |
| 2026-08-07 | ¥826.00 | -0.60% | ¥837.00 | ¥860.00 | ¥809.00 | 168.00K |
| 2026-08-06 | ¥831.00 | -1.77% | ¥846.00 | ¥851.00 | ¥829.00 | 27.80K |
| 2026-08-05 | ¥846.00 | +1.68% | ¥827.00 | ¥847.00 | ¥827.00 | 36.90K |
| 2026-08-04 | ¥832.00 | +1.71% | ¥825.00 | ¥833.00 | ¥809.00 | 39.30K |
| 2026-08-03 | ¥818.00 | +0.62% | ¥818.00 | ¥822.00 | ¥788.00 | 52.20K |
| 2026-07-31 | ¥813.00 | +0.87% | ¥814.00 | ¥822.00 | ¥800.00 | 62.90K |
| 2026-07-30 | ¥806.00 | +0.25% | ¥808.00 | ¥809.00 | ¥788.00 | 45.80K |
| 2026-07-29 | ¥804.00 | +3.74% | ¥775.00 | ¥808.00 | ¥764.00 | 119.80K |
| 2026-07-28 | ¥775.00 | -3.13% | ¥800.00 | ¥800.00 | ¥769.00 | 50.70K |
| 2026-07-27 | ¥800.00 | +0.25% | ¥804.00 | ¥808.00 | ¥787.00 | 50.10K |
| 2026-07-24 | ¥798.00 | -0.37% | ¥800.00 | ¥802.00 | ¥783.00 | 104.70K |
| 2026-07-23 | ¥801.00 | -0.37% | ¥805.00 | ¥807.00 | ¥800.00 | 17.50K |
| 2026-07-22 | ¥804.00 | -1.35% | ¥815.00 | ¥820.00 | ¥802.00 | 43.50K |
| 2026-07-21 | ¥815.00 | -2.40% | ¥828.00 | ¥843.00 | ¥813.00 | 56.10K |
| 2026-07-17 | ¥835.00 | -2.57% | ¥850.00 | ¥850.00 | ¥819.00 | 94.50K |
| 2026-07-16 | ¥857.00 | -0.92% | ¥865.00 | ¥877.00 | ¥856.00 | 59.90K |
| 2026-07-15 | ¥865.00 | +1.29% | ¥861.00 | ¥865.00 | ¥850.00 | 36.40K |
| 2026-07-14 | ¥854.00 | +0.71% | ¥845.00 | ¥873.00 | ¥845.00 | 75.60K |
| 2026-07-13 | ¥848.00 | -4.07% | ¥870.00 | ¥875.00 | ¥842.00 | 78.00K |
| 2026-07-10 | ¥884.00 | +4.00% | ¥845.00 | ¥888.00 | ¥845.00 | 98.80K |
| 2026-07-09 | ¥850.00 | -0.93% | ¥873.00 | ¥909.00 | ¥848.00 | 297.90K |
| 2026-07-08 | ¥858.00 | +3.25% | ¥831.00 | ¥858.00 | ¥820.00 | 155.70K |
| 2026-07-07 | ¥831.00 | +3.36% | ¥805.00 | ¥842.00 | ¥801.00 | 147.90K |
| 2026-07-06 | ¥804.00 | +4.82% | ¥770.00 | ¥811.00 | ¥758.00 | 166.20K |
| 2026-07-03 | ¥767.00 | -1.92% | ¥784.00 | ¥784.00 | ¥764.00 | 97.20K |
| 2026-07-02 | ¥782.00 | +2.36% | ¥769.00 | ¥787.00 | ¥767.00 | 102.50K |
| 2026-07-01 | ¥764.00 | +1.60% | ¥760.00 | ¥772.00 | ¥754.00 | 103.00K |
| 2026-06-30 | ¥752.00 | -1.18% | ¥762.00 | ¥762.00 | ¥750.00 | 65.00K |
| 2026-06-29 | ¥761.00 | +0.26% | ¥779.00 | ¥796.00 | ¥751.00 | 135.70K |
| 2026-06-26 | ¥759.00 | +1.34% | ¥756.00 | ¥762.00 | ¥729.00 | 120.30K |
| 2026-06-25 | ¥749.00 | -1.19% | ¥758.00 | ¥763.00 | ¥745.00 | 92.60K |
| 2026-06-24 | ¥758.00 | -0.52% | ¥750.00 | ¥762.00 | ¥744.00 | 91.40K |
| 2026-06-23 | ¥762.00 | +2.70% | ¥737.00 | ¥767.00 | ¥731.00 | 94.00K |
| 2026-06-22 | ¥742.00 | -3.64% | ¥766.00 | ¥768.00 | ¥730.00 | 210.90K |
| 2026-06-19 | ¥770.00 | +1.32% | ¥760.00 | ¥808.00 | ¥748.00 | 288.00K |
| 2026-06-18 | ¥760.00 | +3.97% | ¥729.00 | ¥772.00 | ¥723.00 | 192.20K |
| 2026-06-17 | ¥731.00 | +0.41% | ¥720.00 | ¥740.00 | ¥705.00 | 155.80K |
| 2026-06-16 | ¥728.00 | -0.27% | ¥715.00 | ¥755.00 | ¥696.00 | 716.30K |
| 2026-06-15 | ¥730.00 | -13.51% | ¥835.00 | ¥839.00 | ¥714.00 | 1.20M |
| 2026-06-12 | ¥844.00 | -3.32% | ¥813.00 | ¥914.00 | ¥754.00 | 3.76M |
| 2026-06-11 | ¥873.00 | +20.75% | ¥720.00 | ¥873.00 | ¥693.00 | 1.86M |
| 2026-06-10 | ¥723.00 | +0.98% | ¥714.00 | ¥723.00 | ¥714.00 | 8.50K |
| 2026-06-09 | ¥716.00 | -1.10% | ¥720.00 | ¥730.00 | ¥708.00 | 22.90K |
| 2026-06-08 | ¥724.00 | -1.36% | ¥723.00 | ¥732.00 | ¥716.00 | 19.30K |
| 2026-06-05 | ¥734.00 | +3.53% | ¥705.00 | ¥734.00 | ¥705.00 | 9.40K |
| 2026-06-04 | ¥709.00 | +0.85% | ¥704.00 | ¥715.00 | ¥703.00 | 19.00K |
| 2026-06-03 | ¥703.00 | -1.95% | ¥716.00 | ¥716.00 | ¥703.00 | 16.90K |
| 2026-06-02 | ¥717.00 | +0.28% | ¥715.00 | ¥720.00 | ¥710.00 | 20.30K |
| 2026-06-01 | ¥715.00 | -3.64% | ¥742.00 | ¥744.00 | ¥715.00 | 36.60K |
| 2026-05-29 | ¥742.00 | +2.06% | ¥726.00 | ¥750.00 | ¥726.00 | 38.70K |
| 2026-05-28 | ¥727.00 | +2.11% | ¥711.00 | ¥727.00 | ¥711.00 | 22.60K |
| 2026-05-27 | ¥712.00 | +0.71% | ¥709.00 | ¥713.00 | ¥707.00 | 6.10K |
| 2026-05-26 | ¥707.00 | -0.70% | ¥712.00 | ¥712.00 | ¥700.00 | 13.20K |
| 2026-05-25 | ¥712.00 | +1.71% | ¥700.00 | ¥712.00 | ¥699.00 | 14.40K |