NexTone Inc 7094
TSE · Japan · Commercial Services
¥1,805.00-15.00 (-0.82%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,798.00 | -1.21% | ¥1,815.00 | ¥1,821.00 | ¥1,784.00 | 22.70K |
| 2026-10-01 | ¥1,820.00 | -0.11% | ¥1,822.00 | ¥1,829.00 | ¥1,802.00 | 21.20K |
| 2026-09-30 | ¥1,822.00 | +0.77% | ¥1,810.00 | ¥1,830.00 | ¥1,796.00 | 21.60K |
| 2026-09-29 | ¥1,808.00 | -2.06% | ¥1,824.00 | ¥1,833.00 | ¥1,782.00 | 32.00K |
| 2026-09-28 | ¥1,846.00 | +0.27% | ¥1,831.00 | ¥1,878.00 | ¥1,823.00 | 39.30K |
| 2026-09-25 | ¥1,841.00 | -0.38% | ¥1,853.00 | ¥1,853.00 | ¥1,825.00 | 34.20K |
| 2026-09-24 | ¥1,848.00 | -0.38% | ¥1,850.00 | ¥1,863.00 | ¥1,834.00 | 80.40K |
| 2026-09-18 | ¥1,855.00 | -0.05% | ¥1,866.00 | ¥1,885.00 | ¥1,824.00 | 42.80K |
| 2026-09-17 | ¥1,856.00 | +0.54% | ¥1,843.00 | ¥1,905.00 | ¥1,843.00 | 88.20K |
| 2026-09-16 | ¥1,846.00 | -0.32% | ¥1,882.00 | ¥1,882.00 | ¥1,815.00 | 34.60K |
| 2026-09-15 | ¥1,852.00 | +0.98% | ¥1,834.00 | ¥1,864.00 | ¥1,827.00 | 35.80K |
| 2026-09-14 | ¥1,834.00 | +2.34% | ¥1,784.00 | ¥1,845.00 | ¥1,775.00 | 34.20K |
| 2026-09-11 | ¥1,792.00 | -2.45% | ¥1,797.00 | ¥1,807.00 | ¥1,779.00 | 38.00K |
| 2026-09-10 | ¥1,837.00 | +1.77% | ¥1,805.00 | ¥1,839.00 | ¥1,794.00 | 22.40K |
| 2026-09-09 | ¥1,805.00 | -1.63% | ¥1,834.00 | ¥1,840.00 | ¥1,805.00 | 53.00K |
| 2026-09-08 | ¥1,835.00 | -2.19% | ¥1,876.00 | ¥1,877.00 | ¥1,835.00 | 43.40K |
| 2026-09-07 | ¥1,876.00 | -0.37% | ¥1,875.00 | ¥1,881.00 | ¥1,840.00 | 61.30K |
| 2026-09-04 | ¥1,883.00 | +2.45% | ¥1,838.00 | ¥1,897.00 | ¥1,838.00 | 52.80K |
| 2026-09-03 | ¥1,838.00 | +0.77% | ¥1,824.00 | ¥1,854.00 | ¥1,810.00 | 66.30K |
| 2026-09-02 | ¥1,824.00 | -3.90% | ¥1,890.00 | ¥1,890.00 | ¥1,814.00 | 102.00K |
| 2026-09-01 | ¥1,898.00 | -3.90% | ¥1,960.00 | ¥1,972.00 | ¥1,890.00 | 123.60K |
| 2026-08-31 | ¥1,975.00 | 0.00% | ¥1,952.00 | ¥1,990.00 | ¥1,930.00 | 155.50K |
| 2026-08-28 | ¥1,975.00 | +4.72% | ¥1,885.00 | ¥1,992.00 | ¥1,870.00 | 212.80K |
| 2026-08-27 | ¥1,886.00 | +2.50% | ¥1,850.00 | ¥1,916.00 | ¥1,841.00 | 218.30K |
| 2026-08-26 | ¥1,840.00 | +5.81% | ¥1,739.00 | ¥1,848.00 | ¥1,730.00 | 219.70K |
| 2026-08-25 | ¥1,739.00 | -0.69% | ¥1,732.00 | ¥1,765.00 | ¥1,714.00 | 44.40K |
| 2026-08-24 | ¥1,751.00 | -0.96% | ¥1,773.00 | ¥1,785.00 | ¥1,736.00 | 32.40K |
| 2026-08-21 | ¥1,768.00 | -1.45% | ¥1,777.00 | ¥1,788.00 | ¥1,743.00 | 53.90K |
| 2026-08-20 | ¥1,794.00 | +7.36% | ¥1,706.00 | ¥1,794.00 | ¥1,694.00 | 132.00K |
| 2026-08-19 | ¥1,671.00 | -2.11% | ¥1,699.00 | ¥1,699.00 | ¥1,654.00 | 58.10K |
| 2026-08-18 | ¥1,707.00 | -1.67% | ¥1,707.00 | ¥1,721.00 | ¥1,663.00 | 69.50K |
| 2026-08-17 | ¥1,736.00 | -1.36% | ¥1,767.00 | ¥1,777.00 | ¥1,715.00 | 66.00K |
| 2026-08-14 | ¥1,760.00 | +6.34% | ¥1,665.00 | ¥1,760.00 | ¥1,657.00 | 117.60K |
| 2026-08-13 | ¥1,655.00 | -0.84% | ¥1,669.00 | ¥1,681.00 | ¥1,638.00 | 53.70K |
| 2026-08-12 | ¥1,669.00 | -2.28% | ¥1,689.00 | ¥1,710.00 | ¥1,652.00 | 80.20K |
| 2026-08-10 | ¥1,708.00 | -1.67% | ¥1,714.00 | ¥1,736.00 | ¥1,693.00 | 90.80K |
| 2026-08-07 | ¥1,737.00 | -1.81% | ¥1,750.00 | ¥1,799.00 | ¥1,710.00 | 249.70K |
| 2026-08-06 | ¥1,769.00 | +19.85% | ¥1,501.00 | ¥1,769.00 | ¥1,473.00 | 587.40K |
| 2026-08-05 | ¥1,476.00 | +0.27% | ¥1,472.00 | ¥1,489.00 | ¥1,470.00 | 15.40K |
| 2026-08-04 | ¥1,472.00 | -1.21% | ¥1,487.00 | ¥1,501.00 | ¥1,471.00 | 13.20K |
| 2026-08-03 | ¥1,490.00 | -2.04% | ¥1,530.00 | ¥1,530.00 | ¥1,483.00 | 34.00K |
| 2026-07-31 | ¥1,521.00 | +0.53% | ¥1,500.00 | ¥1,557.00 | ¥1,488.00 | 87.10K |
| 2026-07-30 | ¥1,513.00 | +3.49% | ¥1,465.00 | ¥1,519.00 | ¥1,425.00 | 74.50K |
| 2026-07-29 | ¥1,462.00 | +3.03% | ¥1,435.00 | ¥1,462.00 | ¥1,415.00 | 53.70K |
| 2026-07-28 | ¥1,419.00 | -0.07% | ¥1,427.00 | ¥1,450.00 | ¥1,407.00 | 38.10K |
| 2026-07-27 | ¥1,420.00 | +2.45% | ¥1,387.00 | ¥1,420.00 | ¥1,387.00 | 32.80K |
| 2026-07-24 | ¥1,386.00 | -1.49% | ¥1,397.00 | ¥1,407.00 | ¥1,385.00 | 23.10K |
| 2026-07-23 | ¥1,407.00 | -2.22% | ¥1,434.00 | ¥1,434.00 | ¥1,395.00 | 50.30K |
| 2026-07-22 | ¥1,439.00 | +1.62% | ¥1,435.00 | ¥1,445.00 | ¥1,422.00 | 20.50K |
| 2026-07-21 | ¥1,416.00 | -1.05% | ¥1,429.00 | ¥1,442.00 | ¥1,415.00 | 24.30K |
| 2026-07-17 | ¥1,431.00 | -0.90% | ¥1,441.00 | ¥1,448.00 | ¥1,412.00 | 49.70K |
| 2026-07-16 | ¥1,444.00 | -1.43% | ¥1,450.00 | ¥1,472.00 | ¥1,440.00 | 28.40K |
| 2026-07-15 | ¥1,465.00 | +1.17% | ¥1,450.00 | ¥1,466.00 | ¥1,442.00 | 25.40K |
| 2026-07-14 | ¥1,448.00 | +1.19% | ¥1,425.00 | ¥1,448.00 | ¥1,425.00 | 46.50K |
| 2026-07-13 | ¥1,431.00 | +0.49% | ¥1,422.00 | ¥1,436.00 | ¥1,412.00 | 23.00K |
| 2026-07-10 | ¥1,424.00 | +1.93% | ¥1,398.00 | ¥1,429.00 | ¥1,392.00 | 76.00K |
| 2026-07-09 | ¥1,397.00 | -0.92% | ¥1,410.00 | ¥1,414.00 | ¥1,393.00 | 24.50K |
| 2026-07-08 | ¥1,410.00 | -1.33% | ¥1,432.00 | ¥1,447.00 | ¥1,410.00 | 33.70K |
| 2026-07-07 | ¥1,429.00 | -1.38% | ¥1,449.00 | ¥1,468.00 | ¥1,420.00 | 63.00K |
| 2026-07-06 | ¥1,449.00 | +2.84% | ¥1,419.00 | ¥1,457.00 | ¥1,403.00 | 126.90K |
| 2026-07-03 | ¥1,409.00 | +1.22% | ¥1,377.00 | ¥1,425.00 | ¥1,367.00 | 89.50K |
| 2026-07-02 | ¥1,392.00 | +5.53% | ¥1,319.00 | ¥1,419.00 | ¥1,314.00 | 126.90K |
| 2026-07-01 | ¥1,319.00 | -0.15% | ¥1,322.00 | ¥1,325.00 | ¥1,309.00 | 30.60K |
| 2026-06-30 | ¥1,321.00 | +1.38% | ¥1,305.00 | ¥1,324.00 | ¥1,298.00 | 29.20K |
| 2026-06-29 | ¥1,303.00 | +3.33% | ¥1,270.00 | ¥1,304.00 | ¥1,269.00 | 76.10K |
| 2026-06-26 | ¥1,261.00 | -0.47% | ¥1,270.00 | ¥1,276.00 | ¥1,258.00 | 27.40K |
| 2026-06-25 | ¥1,267.00 | +1.20% | ¥1,251.00 | ¥1,279.00 | ¥1,244.00 | 46.70K |
| 2026-06-24 | ¥1,252.00 | -1.57% | ¥1,273.00 | ¥1,287.00 | ¥1,252.00 | 43.70K |
| 2026-06-23 | ¥1,272.00 | -2.45% | ¥1,286.00 | ¥1,286.00 | ¥1,272.00 | 27.10K |
| 2026-06-22 | ¥1,304.00 | +1.64% | ¥1,274.00 | ¥1,307.00 | ¥1,273.00 | 32.80K |
| 2026-06-19 | ¥1,283.00 | -1.46% | ¥1,302.00 | ¥1,302.00 | ¥1,274.00 | 47.10K |
| 2026-06-18 | ¥1,302.00 | -1.81% | ¥1,327.00 | ¥1,343.00 | ¥1,302.00 | 58.70K |
| 2026-06-17 | ¥1,326.00 | +3.35% | ¥1,305.00 | ¥1,335.00 | ¥1,291.00 | 48.20K |
| 2026-06-16 | ¥1,283.00 | +0.86% | ¥1,272.00 | ¥1,301.00 | ¥1,265.00 | 166.30K |
| 2026-06-15 | ¥1,272.00 | +0.08% | ¥1,279.00 | ¥1,283.00 | ¥1,263.00 | 46.30K |
| 2026-06-12 | ¥1,271.00 | +1.68% | ¥1,256.00 | ¥1,277.00 | ¥1,246.00 | 44.10K |
| 2026-06-11 | ¥1,250.00 | -2.04% | ¥1,264.00 | ¥1,264.00 | ¥1,244.00 | 69.50K |
| 2026-06-10 | ¥1,276.00 | -0.31% | ¥1,296.00 | ¥1,296.00 | ¥1,260.00 | 43.80K |
| 2026-06-09 | ¥1,280.00 | +0.95% | ¥1,280.00 | ¥1,289.00 | ¥1,272.00 | 111.10K |
| 2026-06-08 | ¥1,268.00 | -3.35% | ¥1,285.00 | ¥1,299.00 | ¥1,259.00 | 131.40K |
| 2026-06-05 | ¥1,312.00 | +3.23% | ¥1,287.00 | ¥1,324.00 | ¥1,287.00 | 78.40K |
| 2026-06-04 | ¥1,271.00 | -2.53% | ¥1,296.00 | ¥1,296.00 | ¥1,263.00 | 96.40K |
| 2026-06-03 | ¥1,304.00 | -0.46% | ¥1,302.00 | ¥1,317.00 | ¥1,281.00 | 66.60K |
| 2026-06-02 | ¥1,310.00 | -0.23% | ¥1,320.00 | ¥1,324.00 | ¥1,291.00 | 70.60K |
| 2026-06-01 | ¥1,313.00 | -2.45% | ¥1,356.00 | ¥1,356.00 | ¥1,306.00 | 92.50K |
| 2026-05-29 | ¥1,346.00 | -0.52% | ¥1,353.00 | ¥1,374.00 | ¥1,343.00 | 56.40K |
| 2026-05-28 | ¥1,353.00 | -0.15% | ¥1,355.00 | ¥1,358.00 | ¥1,332.00 | 75.00K |
| 2026-05-27 | ¥1,355.00 | -3.76% | ¥1,386.00 | ¥1,386.00 | ¥1,348.00 | 81.20K |
| 2026-05-26 | ¥1,408.00 | +2.25% | ¥1,406.00 | ¥1,413.00 | ¥1,385.00 | 93.90K |
| 2026-05-25 | ¥1,377.00 | +0.07% | ¥1,369.00 | ¥1,384.00 | ¥1,340.00 | 102.60K |