Skip to main content
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
3,763.00
-65.00 (-1.70%)
At close: Dec 5, 2025

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,800.003,809.003,744.003,763.003,763.00-1.70%1,295,900
Dec 4, 20253,775.003,828.003,765.003,828.003,828.001.65%1,351,900
Dec 3, 20253,775.003,788.003,730.003,766.003,766.00-0.89%1,062,900
Dec 2, 20253,824.003,841.003,786.003,800.003,800.00-0.13%1,154,200
Dec 1, 20253,796.003,846.003,780.003,805.003,805.000.16%1,580,300
Nov 28, 20253,759.003,799.003,743.003,799.003,799.000.82%1,287,400
Nov 27, 20253,737.003,779.003,722.003,768.003,768.002.11%1,003,000
Nov 26, 20253,665.003,748.003,660.003,690.003,690.001.51%1,676,300
Nov 25, 20253,697.003,734.003,616.003,635.003,635.00-2.47%2,145,800
Nov 21, 20253,600.003,763.003,600.003,727.003,727.001.55%4,873,000
Nov 20, 20253,651.003,726.003,621.003,670.003,670.002.17%1,669,900
Nov 19, 20253,659.003,670.003,562.003,592.003,592.00-1.94%1,775,700
Nov 18, 20253,592.003,740.003,592.003,663.003,663.000.27%1,674,700
Nov 17, 20253,681.003,755.003,642.003,653.003,653.00-2.04%1,574,500
Nov 14, 20253,699.003,732.003,656.003,729.003,729.000.81%1,646,900
Nov 13, 20253,707.003,746.003,657.003,699.003,699.00-0.22%1,632,100
Nov 12, 20253,600.003,716.003,485.003,707.003,707.008.52%4,429,500
Nov 11, 20253,273.003,502.003,226.003,416.003,416.003.83%2,603,400
Nov 10, 20253,275.003,325.003,245.003,290.003,290.001.23%1,916,100
Nov 7, 20253,237.003,322.003,216.003,250.003,250.001.31%1,504,200
Nov 6, 20253,266.003,306.003,208.003,208.003,208.00-2.73%1,450,800
Nov 5, 20253,320.003,379.003,249.003,298.003,298.00-2.40%2,445,400
Nov 4, 20253,489.003,497.003,287.003,379.003,379.007.27%3,513,100
Oct 31, 20253,110.003,201.003,081.003,150.003,150.003.62%2,458,100
Oct 30, 20253,012.003,051.002,980.003,040.003,040.000.33%1,534,700
Oct 29, 20253,074.003,103.003,014.003,030.003,030.00-1.14%1,041,500
Oct 28, 20253,117.003,117.003,065.003,065.003,065.00-1.98%1,046,800
Oct 27, 20253,162.003,175.003,099.003,127.003,127.000.42%1,199,700
Oct 24, 20253,055.003,143.003,055.003,114.003,114.00-0.35%1,115,100
Oct 23, 20253,114.003,149.003,070.003,125.003,125.000.42%1,305,800
Oct 22, 20253,223.003,280.003,112.003,112.003,112.00-3.86%2,215,500
Oct 21, 20253,212.003,285.003,180.003,237.003,237.001.79%1,514,600
Oct 20, 20253,137.003,228.003,137.003,180.003,180.004.33%1,702,700
Oct 17, 20253,100.003,111.003,043.003,048.003,048.00-2.71%1,448,400
Oct 16, 20253,141.003,148.003,124.003,133.003,133.000.71%1,044,300
Oct 15, 20253,163.003,191.003,101.003,111.003,111.00-1.46%1,704,700
Oct 14, 20253,179.003,216.003,138.003,157.003,157.00-3.19%2,248,600
Oct 10, 20253,280.003,285.003,245.003,261.003,261.00-0.85%2,125,200
Oct 9, 20253,344.003,353.003,283.003,289.003,289.00-1.02%1,299,300
Oct 8, 20253,344.003,354.003,316.003,323.003,323.00-1,600,100
Oct 7, 20253,337.003,351.003,312.003,323.003,323.00-0.92%1,732,900
Oct 6, 20253,373.003,378.003,317.003,354.003,354.001.12%1,801,900
Oct 3, 20253,196.003,317.003,195.003,317.003,317.002.92%1,166,900
Oct 2, 20253,245.003,278.003,220.003,223.003,223.00-1.95%1,545,300
Oct 1, 20253,243.003,292.003,230.003,287.003,287.001.23%1,447,500
Sep 30, 20253,235.003,275.003,220.003,247.003,247.000.03%1,438,000
Sep 29, 20253,267.003,292.003,230.003,246.003,246.000.03%1,293,500
Sep 26, 20253,266.003,281.003,231.003,245.003,245.00-0.03%1,630,800
Sep 25, 20253,256.003,276.003,230.003,246.003,246.000.40%1,701,800
Sep 24, 20253,398.003,398.003,170.003,233.003,233.00-3.78%2,030,000
Sep 22, 20253,380.003,407.003,352.003,360.003,360.000.60%1,208,900
Sep 19, 20253,380.003,404.003,335.003,340.003,340.00-1.47%2,847,000
Sep 18, 20253,375.003,419.003,361.003,390.003,390.000.30%1,020,800
Sep 17, 20253,340.003,399.003,340.003,380.003,380.000.81%1,003,900
Sep 16, 20253,344.003,396.003,308.003,353.003,353.00-1.27%1,686,000
Sep 12, 20253,388.003,415.003,366.003,396.003,396.000.24%1,832,600
Sep 11, 20253,364.003,400.003,346.003,388.003,388.000.74%1,331,700
Sep 10, 20253,410.003,427.003,347.003,363.003,363.00-1.15%1,403,800
Sep 9, 20253,445.003,460.003,402.003,402.003,402.00-0.12%1,302,800
Sep 8, 20253,430.003,489.003,401.003,406.003,406.00-0.29%1,614,600
Sep 5, 20253,415.003,482.003,404.003,416.003,416.000.15%1,546,100
Sep 4, 20253,360.003,418.003,360.003,411.003,411.000.98%1,075,700
Sep 3, 20253,348.003,398.003,345.003,378.003,378.000.66%1,014,900
Sep 2, 20253,343.003,376.003,328.003,356.003,356.000.18%1,045,500
Sep 1, 20253,356.003,375.003,320.003,350.003,350.00-0.15%905,300
Aug 29, 20253,368.003,384.003,352.003,355.003,355.00-0.09%1,089,400
Aug 28, 20253,325.003,360.003,315.003,358.003,358.000.99%1,260,000
Aug 27, 20253,299.003,326.003,285.003,325.003,325.000.09%1,313,600
Aug 26, 20253,381.003,383.003,299.003,322.003,322.00-0.98%1,641,100
Aug 25, 20253,366.003,388.003,343.003,355.003,355.00-0.56%1,047,200
Aug 22, 20253,350.003,380.003,347.003,374.003,374.000.18%1,270,000
Aug 21, 20253,339.003,373.003,316.003,368.003,368.000.87%1,150,100
Aug 20, 20253,385.003,403.003,311.003,339.003,339.00-0.48%1,426,000
Aug 19, 20253,338.003,386.003,322.003,355.003,355.00-1,734,300
Aug 18, 20253,279.003,379.003,271.003,355.003,355.001.39%1,934,800
Aug 15, 20253,246.003,315.003,222.003,309.003,309.001.94%2,587,000
Aug 14, 20253,134.003,298.003,092.003,246.003,246.006.74%4,367,200
Aug 13, 20253,021.003,074.003,000.003,041.003,041.00-0.20%2,837,000
Aug 12, 20253,037.003,119.003,023.003,047.003,047.001.30%2,618,700
Aug 8, 20252,994.503,029.002,964.003,008.003,008.001.52%2,388,200
Aug 7, 20252,942.002,981.002,922.002,963.002,963.001.25%1,745,300
Aug 6, 20252,801.502,933.002,801.502,926.502,926.501.72%1,560,300
Aug 5, 20252,842.502,890.502,829.502,877.002,877.002.33%2,302,600
Aug 4, 20252,777.002,824.502,777.002,811.502,811.50-0.53%1,272,300
Aug 1, 20252,810.502,827.002,769.002,826.502,826.501.89%1,188,600
Jul 31, 20252,731.002,785.502,701.502,774.002,774.002.61%1,751,100
Jul 30, 20252,685.502,739.502,669.502,703.502,703.500.61%8,163,800
Jul 29, 20252,658.002,699.502,645.002,687.002,687.000.39%1,421,400
Jul 28, 20252,670.502,692.002,644.002,676.502,676.500.24%1,300,300
Jul 25, 20252,718.502,740.002,657.502,670.002,670.00-2.41%1,819,200
Jul 24, 20252,768.002,788.002,736.002,736.002,736.00-0.27%1,933,900
Jul 23, 20252,712.002,755.002,691.002,743.502,743.502.03%2,406,500
Jul 22, 20252,746.002,788.002,683.002,689.002,689.00-2.98%1,993,500
Jul 18, 20252,834.502,839.002,763.002,771.502,771.50-0.47%1,433,300
Jul 17, 20252,786.502,793.002,754.502,784.502,784.500.29%1,446,400
Jul 16, 20252,743.502,787.502,742.502,776.502,776.501.82%2,290,200
Jul 15, 20252,765.502,765.502,706.502,727.002,727.00-0.60%2,113,500
Jul 14, 20252,813.002,825.002,731.502,743.502,743.50-4.17%2,111,100
Jul 11, 20252,843.002,872.502,813.502,863.002,863.001.63%2,036,600
Jul 10, 20252,811.502,829.002,780.002,817.002,817.00-0.27%2,344,900