Skip to main content
EXEO Group, Inc. (TYO:1951)
Japan flag Japan · Delayed Price · Currency is JPY
2,918.00
+79.00 (2.78%)
Apr 28, 2026, 3:30 PM JST

EXEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,856.502,929.002,853.002,918.002,918.002.78%583,900
Apr 27, 20262,851.002,856.502,822.002,839.002,839.00-1.03%536,800
Apr 24, 20262,856.502,880.002,829.002,868.502,868.500.58%596,200
Apr 23, 20262,808.002,853.502,803.502,852.002,852.000.92%646,300
Apr 22, 20262,804.002,835.002,786.002,826.002,826.000.39%414,200
Apr 21, 20262,822.502,835.502,807.502,815.002,815.00-0.25%540,800
Apr 20, 20262,820.002,834.502,811.002,822.002,822.000.46%390,400
Apr 17, 20262,750.002,824.002,739.502,809.002,809.002.15%646,100
Apr 16, 20262,784.002,786.502,739.502,750.002,750.00-1.22%591,900
Apr 15, 20262,800.502,837.502,765.502,784.002,784.00-0.34%570,200
Apr 14, 20262,830.002,833.502,789.502,793.502,793.500.49%470,900
Apr 13, 20262,791.002,835.502,775.502,780.002,780.00-1.51%321,600
Apr 10, 20262,857.502,873.502,815.502,822.502,822.50-1.24%433,700
Apr 9, 20262,845.502,874.002,839.002,858.002,858.000.33%409,500
Apr 8, 20262,880.002,880.002,837.002,848.502,848.501.99%391,700
Apr 7, 20262,791.002,810.002,779.002,793.002,793.000.56%297,400
Apr 6, 20262,771.502,800.002,762.502,777.502,777.50-0.16%333,500
Apr 3, 20262,762.502,791.502,746.502,782.002,782.002.32%396,400
Apr 2, 20262,758.002,787.002,712.502,719.002,719.00-1.07%598,400
Apr 1, 20262,768.502,777.002,717.002,748.502,748.503.00%435,400
Mar 31, 20262,660.002,715.502,650.002,668.502,668.50-0.54%596,400
Mar 30, 20262,610.502,691.002,600.002,683.002,683.00-2.21%849,200
Mar 27, 20262,741.002,755.002,698.002,743.502,710.50-0.13%835,000
Mar 26, 20262,777.002,787.002,709.502,747.002,713.96-1.10%691,100
Mar 25, 20262,785.002,813.502,763.502,777.502,744.092.93%662,700
Mar 24, 20262,698.002,714.002,672.002,698.502,666.042.80%541,600
Mar 23, 20262,607.002,644.502,592.002,625.002,593.43-1.94%695,600
Mar 19, 20262,710.002,717.502,660.502,677.002,644.80-3.71%904,800
Mar 18, 20262,741.502,785.502,725.002,780.002,746.562.36%476,600
Mar 17, 20262,715.002,743.502,696.002,716.002,683.330.33%261,600
Mar 16, 20262,729.002,737.002,696.002,707.002,674.44-0.07%442,900
Mar 13, 20262,687.502,746.002,678.502,709.002,676.410.07%785,000
Mar 12, 20262,768.002,807.002,694.002,707.002,674.44-3.72%430,900
Mar 11, 20262,818.002,835.502,777.502,811.502,777.681.57%412,400
Mar 10, 20262,754.002,812.002,745.502,768.002,734.712.37%672,500
Mar 9, 20262,627.502,720.502,626.502,704.002,671.48-3.01%624,600
Mar 6, 20262,782.002,791.002,756.002,788.002,754.46-1.55%548,100
Mar 5, 20262,855.502,895.502,826.002,832.002,797.940.94%700,700
Mar 4, 20262,798.002,847.002,758.502,805.502,771.75-1.49%753,800
Mar 3, 20262,932.502,943.502,842.502,848.002,813.74-3.77%614,100
Mar 2, 20262,910.502,962.502,877.002,959.502,923.90-1.12%506,400
Feb 27, 20262,932.003,003.002,929.502,993.002,957.002.27%514,800
Feb 26, 20262,928.002,972.502,921.002,926.502,891.300.36%491,400
Feb 25, 20262,916.502,919.002,875.002,916.002,880.930.88%392,300
Feb 24, 20262,888.002,907.002,837.002,890.502,855.730.49%441,500
Feb 20, 20262,870.002,883.502,846.002,876.502,841.90-0.36%463,100
Feb 19, 20262,816.002,888.002,807.502,887.002,852.272.12%535,200
Feb 18, 20262,800.002,833.502,786.002,827.002,793.001.49%358,300
Feb 17, 20262,788.002,806.502,771.002,785.502,751.99-0.09%452,800
Feb 16, 20262,800.002,816.502,766.002,788.002,754.460.47%526,400
Feb 13, 20262,758.002,810.502,745.002,775.002,741.62-1.18%770,100
Feb 12, 20262,779.502,811.002,768.002,808.002,774.221.41%530,300
Feb 10, 20262,787.502,787.502,758.502,769.002,735.69-0.57%631,000
Feb 9, 20262,810.002,870.502,732.002,785.002,751.503.13%1,962,500
Feb 6, 20262,575.502,738.002,567.502,700.502,668.025.51%1,883,400
Feb 5, 20262,620.002,620.002,540.002,559.502,528.71-1.56%696,300
Feb 4, 20262,613.002,634.502,600.002,600.002,568.73-0.50%688,100
Feb 3, 20262,588.002,622.002,571.002,613.002,581.572.35%556,500
Feb 2, 20262,626.502,626.502,552.002,553.002,522.29-1.07%766,900
Jan 30, 20262,604.502,617.502,569.502,580.502,549.46-0.85%757,500
Jan 29, 20262,601.002,610.002,570.502,602.502,571.20-0.27%555,500
Jan 28, 20262,630.002,639.002,609.502,609.502,578.11-1.70%594,700
Jan 27, 20262,670.002,672.002,630.502,654.502,622.57-1.34%998,500
Jan 26, 20262,709.502,721.002,687.002,690.502,658.14-1.82%470,900
Jan 23, 20262,726.502,747.502,715.502,740.502,707.540.51%340,800
Jan 22, 20262,716.002,736.002,697.502,726.502,693.700.59%495,200
Jan 21, 20262,689.502,719.502,683.502,710.502,677.900.63%522,500
Jan 20, 20262,736.002,738.502,692.002,693.502,661.10-1.70%643,500
Jan 19, 20262,740.002,759.002,714.502,740.002,707.04-0.58%580,200
Jan 16, 20262,729.002,764.002,719.002,756.002,722.850.57%421,000
Jan 15, 20262,736.502,769.002,735.002,740.502,707.54-0.24%475,400
Jan 14, 20262,716.002,758.502,711.502,747.002,713.960.62%553,400
Jan 13, 20262,747.502,747.502,713.002,730.002,697.162.06%414,200
Jan 9, 20262,657.502,685.002,635.002,675.002,642.820.19%570,600
Jan 8, 20262,642.502,689.502,642.502,670.002,637.881.02%486,200
Jan 7, 20262,635.502,657.002,622.002,643.002,611.21-0.73%410,100
Jan 6, 20262,650.002,672.502,639.502,662.502,630.470.83%555,800
Jan 5, 20262,615.002,644.502,600.502,640.502,608.741.60%585,800
Dec 30, 20252,624.502,625.002,587.502,599.002,567.74-0.31%648,300
Dec 29, 20252,610.002,617.502,580.502,607.002,575.640.25%470,900
Dec 26, 20252,606.502,620.502,597.502,600.502,569.22-0.31%358,700
Dec 25, 20252,597.502,608.502,580.002,608.502,577.120.95%346,400
Dec 24, 20252,593.502,611.002,578.002,584.002,552.92-0.37%523,000
Dec 23, 20252,554.002,613.002,535.002,593.502,562.304.60%866,400
Dec 22, 20252,505.002,512.502,479.502,479.502,449.68-0.78%311,500
Dec 19, 20252,462.002,508.502,459.502,499.002,468.941.50%618,100
Dec 18, 20252,460.502,471.502,451.002,462.002,432.390.08%428,200
Dec 17, 20252,452.502,467.502,423.502,460.002,430.410.31%428,500
Dec 16, 20252,482.002,484.502,451.502,452.502,423.00-1.19%466,500
Dec 15, 20252,498.502,498.502,469.002,482.002,452.15-493,700
Dec 12, 20252,460.002,485.502,450.502,482.002,452.151.66%451,000
Dec 11, 20252,458.002,460.002,426.002,441.502,412.13-0.35%387,000
Dec 10, 20252,450.002,460.502,433.002,450.002,420.530.74%307,300
Dec 9, 20252,450.002,457.002,424.002,432.002,402.75-0.25%422,500
Dec 8, 20252,422.002,453.502,422.002,438.002,408.671.65%460,700
Dec 5, 20252,428.502,451.002,398.502,398.502,369.650.10%566,700
Dec 4, 20252,390.502,407.002,387.002,396.002,367.180.23%382,700
Dec 3, 20252,392.002,404.002,385.502,390.502,361.75-0.62%373,400
Dec 2, 20252,409.002,415.502,390.002,405.502,376.57-0.19%491,700
Dec 1, 20252,471.502,481.002,407.002,410.002,381.01-1.91%734,100