Skip to main content
EXEO Group, Inc. (TYO:1951)
Japan flag Japan · Delayed Price · Currency is JPY
2,784.50
+80.50 (2.98%)
Mar 10, 2026, 9:35 AM JST

EXEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,627.502,698.502,626.502,668.00--4.30%331,500
Mar 6, 20262,782.002,791.002,756.002,788.002,788.00-1.55%548,100
Mar 5, 20262,855.502,895.502,826.002,832.002,832.000.94%700,700
Mar 4, 20262,798.002,847.002,758.502,805.502,805.50-1.49%753,800
Mar 3, 20262,932.502,943.502,842.502,848.002,848.00-3.77%614,100
Mar 2, 20262,910.502,962.502,877.002,959.502,959.50-1.12%506,400
Feb 27, 20262,932.003,003.002,929.502,993.002,993.002.27%514,800
Feb 26, 20262,928.002,972.502,921.002,926.502,926.500.36%491,400
Feb 25, 20262,916.502,919.002,875.002,916.002,916.000.88%392,300
Feb 24, 20262,888.002,907.002,837.002,890.502,890.500.49%441,500
Feb 20, 20262,870.002,883.502,846.002,876.502,876.50-0.36%463,100
Feb 19, 20262,816.002,888.002,807.502,887.002,887.002.12%535,200
Feb 18, 20262,800.002,833.502,786.002,827.002,827.001.49%358,300
Feb 17, 20262,788.002,806.502,771.002,785.502,785.50-0.09%452,800
Feb 16, 20262,800.002,816.502,766.002,788.002,788.000.47%526,400
Feb 13, 20262,758.002,810.502,745.002,775.002,775.00-1.18%770,100
Feb 12, 20262,779.502,811.002,768.002,808.002,808.001.41%530,300
Feb 10, 20262,787.502,787.502,758.502,769.002,769.00-0.57%631,000
Feb 9, 20262,810.002,870.502,732.002,785.002,785.003.13%1,962,500
Feb 6, 20262,575.502,738.002,567.502,700.502,700.505.51%1,883,400
Feb 5, 20262,620.002,620.002,540.002,559.502,559.50-1.56%696,300
Feb 4, 20262,613.002,634.502,600.002,600.002,600.00-0.50%688,100
Feb 3, 20262,588.002,622.002,571.002,613.002,613.002.35%556,500
Feb 2, 20262,626.502,626.502,552.002,553.002,553.00-1.07%766,900
Jan 30, 20262,604.502,617.502,569.502,580.502,580.50-0.85%757,500
Jan 29, 20262,601.002,610.002,570.502,602.502,602.50-0.27%555,500
Jan 28, 20262,630.002,639.002,609.502,609.502,609.50-1.70%594,700
Jan 27, 20262,670.002,672.002,630.502,654.502,654.50-1.34%998,500
Jan 26, 20262,709.502,721.002,687.002,690.502,690.50-1.82%470,900
Jan 23, 20262,726.502,747.502,715.502,740.502,740.500.51%340,800
Jan 22, 20262,716.002,736.002,697.502,726.502,726.500.59%495,200
Jan 21, 20262,689.502,719.502,683.502,710.502,710.500.63%522,500
Jan 20, 20262,736.002,738.502,692.002,693.502,693.50-1.70%643,500
Jan 19, 20262,740.002,759.002,714.502,740.002,740.00-0.58%580,200
Jan 16, 20262,729.002,764.002,719.002,756.002,756.000.57%421,000
Jan 15, 20262,736.502,769.002,735.002,740.502,740.50-0.24%475,400
Jan 14, 20262,716.002,758.502,711.502,747.002,747.000.62%553,400
Jan 13, 20262,747.502,747.502,713.002,730.002,730.002.06%414,200
Jan 9, 20262,657.502,685.002,635.002,675.002,675.000.19%570,600
Jan 8, 20262,642.502,689.502,642.502,670.002,670.001.02%486,200
Jan 7, 20262,635.502,657.002,622.002,643.002,643.00-0.73%410,100
Jan 6, 20262,650.002,672.502,639.502,662.502,662.500.83%555,800
Jan 5, 20262,615.002,644.502,600.502,640.502,640.501.60%585,800
Dec 30, 20252,624.502,625.002,587.502,599.002,599.00-0.31%648,300
Dec 29, 20252,610.002,617.502,580.502,607.002,607.000.25%470,900
Dec 26, 20252,606.502,620.502,597.502,600.502,600.50-0.31%358,700
Dec 25, 20252,597.502,608.502,580.002,608.502,608.500.95%346,400
Dec 24, 20252,593.502,611.002,578.002,584.002,584.00-0.37%523,000
Dec 23, 20252,554.002,613.002,535.002,593.502,593.504.60%866,400
Dec 22, 20252,505.002,512.502,479.502,479.502,479.50-0.78%311,500
Dec 19, 20252,462.002,508.502,459.502,499.002,499.001.50%618,100
Dec 18, 20252,460.502,471.502,451.002,462.002,462.000.08%428,200
Dec 17, 20252,452.502,467.502,423.502,460.002,460.000.31%428,500
Dec 16, 20252,482.002,484.502,451.502,452.502,452.50-1.19%466,500
Dec 15, 20252,498.502,498.502,469.002,482.002,482.00-493,700
Dec 12, 20252,460.002,485.502,450.502,482.002,482.001.66%451,000
Dec 11, 20252,458.002,460.002,426.002,441.502,441.50-0.35%387,000
Dec 10, 20252,450.002,460.502,433.002,450.002,450.000.74%307,300
Dec 9, 20252,450.002,457.002,424.002,432.002,432.00-0.25%422,500
Dec 8, 20252,422.002,453.502,422.002,438.002,438.001.65%460,700
Dec 5, 20252,428.502,451.002,398.502,398.502,398.500.10%566,700
Dec 4, 20252,390.502,407.002,387.002,396.002,396.000.23%382,700
Dec 3, 20252,392.002,404.002,385.502,390.502,390.50-0.62%373,400
Dec 2, 20252,409.002,415.502,390.002,405.502,405.50-0.19%491,700
Dec 1, 20252,471.502,481.002,407.002,410.002,410.00-1.91%734,100
Nov 28, 20252,433.002,463.002,426.002,457.002,457.000.78%457,700
Nov 27, 20252,445.002,453.502,428.002,438.002,438.000.25%420,300
Nov 26, 20252,417.002,445.002,415.002,432.002,432.000.70%618,100
Nov 25, 20252,423.002,445.502,405.502,415.002,415.00-0.35%512,300
Nov 21, 20252,370.002,430.002,370.002,423.502,423.502.39%728,100
Nov 20, 20252,362.002,392.502,355.002,367.002,367.001.00%516,400
Nov 19, 20252,345.002,366.002,324.502,343.502,343.500.95%634,000
Nov 18, 20252,334.002,347.502,313.002,321.502,321.50-1.17%718,700
Nov 17, 20252,350.002,361.002,327.002,349.002,349.000.90%442,900
Nov 14, 20252,318.002,346.002,318.002,328.002,328.00-1.23%437,700
Nov 13, 20252,327.502,372.002,327.502,357.002,357.001.90%385,400
Nov 12, 20252,316.002,329.502,303.502,313.002,313.000.46%547,600
Nov 11, 20252,296.002,325.002,280.502,302.502,302.500.33%778,900
Nov 10, 20252,292.002,311.002,266.002,295.002,295.000.48%1,249,200
Nov 7, 20252,295.502,355.002,275.002,284.002,284.00-1.17%1,516,900
Nov 6, 20252,277.002,338.002,265.502,311.002,311.001.49%1,225,000
Nov 5, 20252,242.002,279.002,228.002,277.002,277.000.93%1,285,700
Nov 4, 20252,222.002,264.502,206.502,256.002,256.001.48%828,900
Oct 31, 20252,220.002,225.502,201.502,223.002,223.000.50%827,300
Oct 30, 20252,164.002,212.002,164.002,212.002,212.002.27%2,199,800
Oct 29, 20252,178.502,203.002,157.502,163.002,163.000.44%990,600
Oct 28, 20252,235.002,236.502,147.502,153.502,153.50-4.29%829,900
Oct 27, 20252,250.002,260.002,239.502,250.002,250.000.72%698,200
Oct 24, 20252,212.502,242.502,201.002,234.002,234.001.09%683,800
Oct 23, 20252,160.002,212.502,157.002,210.002,210.001.05%683,000
Oct 22, 20252,156.002,189.502,150.502,187.002,187.001.72%662,000
Oct 21, 20252,163.002,167.002,146.002,150.002,150.00-0.51%522,300
Oct 20, 20252,162.002,165.502,145.002,161.002,161.000.93%618,300
Oct 17, 20252,149.002,154.002,134.002,141.002,141.00-0.42%517,400
Oct 16, 20252,156.002,158.502,139.002,150.002,150.000.19%746,600
Oct 15, 20252,134.502,155.002,120.002,146.002,146.001.88%661,700
Oct 14, 20252,100.002,129.502,093.502,106.502,106.50-0.96%678,800
Oct 10, 20252,137.502,151.502,124.002,127.002,127.00-1.12%542,400
Oct 9, 20252,147.002,158.002,142.502,151.002,151.000.07%535,200
Oct 8, 20252,160.502,190.002,145.002,149.502,149.50-0.16%473,600