Skip to main content
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
3,034.00
-5.00 (-0.16%)
At close: Mar 9, 2026

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,919.003,059.002,908.003,034.003,034.00-0.16%2,376,300
Mar 6, 20263,007.003,067.002,989.503,039.003,039.001.88%1,946,500
Mar 5, 20263,170.003,186.002,978.502,983.002,983.00-2.90%2,552,000
Mar 4, 20263,115.003,178.003,035.003,072.003,072.00-2.78%2,156,800
Mar 3, 20263,176.003,212.003,136.003,160.003,160.00-3.28%1,814,300
Mar 2, 20263,391.003,421.003,230.003,267.003,267.00-1.63%2,266,900
Feb 27, 20263,264.003,321.003,239.003,321.003,321.002.88%2,908,600
Feb 26, 20263,203.003,243.003,157.003,228.003,228.004.40%2,789,900
Feb 25, 20263,107.003,130.003,082.003,092.003,092.00-0.80%2,293,300
Feb 24, 20263,146.003,207.003,094.003,117.003,117.00-3.08%2,324,200
Feb 20, 20263,270.003,296.003,200.003,216.003,216.00-1.89%1,713,000
Feb 19, 20263,240.003,314.003,228.003,278.003,278.000.99%1,588,300
Feb 18, 20263,182.003,249.003,168.003,246.003,246.001.72%1,395,400
Feb 17, 20263,110.003,205.003,103.003,191.003,191.003.07%1,582,300
Feb 16, 20263,262.003,262.003,072.003,096.003,096.00-1.65%2,124,300
Feb 13, 20263,381.003,381.003,064.003,148.003,148.00-16.19%5,258,100
Feb 12, 20263,805.003,816.003,668.003,756.003,756.000.56%2,682,900
Feb 10, 20263,831.003,831.003,718.003,735.003,735.000.46%2,222,000
Feb 9, 20263,976.003,976.003,718.003,718.003,718.002.54%3,101,400
Feb 6, 20263,620.003,637.003,551.003,626.003,626.000.08%1,651,200
Feb 5, 20263,642.003,687.003,587.003,623.003,623.001.43%1,954,600
Feb 4, 20263,603.003,696.003,549.003,572.003,572.00-2.51%2,493,400
Feb 3, 20263,718.003,743.003,591.003,664.003,664.001.44%2,949,200
Feb 2, 20263,753.003,818.003,611.003,612.003,612.00-1.93%2,918,800
Jan 30, 20264,096.004,138.003,592.003,683.003,683.00-10.63%6,340,200
Jan 29, 20264,047.004,223.004,024.004,121.004,121.00-3.19%2,578,800
Jan 28, 20264,246.004,290.004,192.004,257.004,257.00-0.56%1,676,800
Jan 27, 20264,278.004,330.004,241.004,281.004,281.000.47%1,524,800
Jan 26, 20264,302.004,346.004,213.004,261.004,261.00-3.62%2,103,400
Jan 23, 20264,308.004,434.004,295.004,421.004,421.003.44%2,430,500
Jan 22, 20264,255.004,359.004,241.004,274.004,274.000.54%2,052,800
Jan 21, 20264,190.004,264.004,159.004,251.004,251.000.12%1,857,000
Jan 20, 20264,220.004,280.004,196.004,246.004,246.000.54%1,226,500
Jan 19, 20264,230.004,240.004,172.004,223.004,223.000.21%916,000
Jan 16, 20264,150.004,225.004,150.004,214.004,214.000.02%1,079,200
Jan 15, 20264,208.004,320.004,194.004,213.004,213.000.86%1,988,700
Jan 14, 20264,208.004,249.004,156.004,177.004,177.000.94%1,891,000
Jan 13, 20264,103.004,156.004,040.004,138.004,138.002.60%1,909,400
Jan 9, 20264,040.004,080.003,999.004,033.004,033.00-0.02%2,075,600
Jan 8, 20264,017.004,129.003,970.004,034.004,034.000.10%1,448,700
Jan 7, 20264,017.004,059.003,990.004,030.004,030.000.50%1,408,200
Jan 6, 20263,980.004,045.003,972.004,010.004,010.000.33%1,309,300
Jan 5, 20263,869.004,045.003,827.003,997.003,997.004.44%1,877,600
Dec 30, 20253,850.003,855.003,796.003,827.003,827.000.08%959,800
Dec 29, 20253,800.003,874.003,784.003,824.003,824.00-0.49%1,022,200
Dec 26, 20253,850.003,877.003,820.003,843.003,813.001.53%693,100
Dec 25, 20253,732.003,799.003,720.003,785.003,755.450.93%354,700
Dec 24, 20253,849.003,849.003,696.003,750.003,720.73-1.96%967,300
Dec 23, 20253,791.003,842.003,772.003,825.003,795.141.41%917,000
Dec 22, 20253,754.003,789.003,745.003,772.003,742.550.59%917,300
Dec 19, 20253,791.003,796.003,733.003,750.003,720.730.29%2,663,700
Dec 18, 20253,726.003,759.003,721.003,739.003,709.81-0.19%1,234,700
Dec 17, 20253,791.003,805.003,731.003,746.003,716.76-1.21%1,672,200
Dec 16, 20253,825.003,831.003,776.003,792.003,762.40-0.81%1,154,100
Dec 15, 20253,806.003,858.003,806.003,823.003,793.160.05%900,300
Dec 12, 20253,814.003,831.003,792.003,821.003,791.170.61%1,768,900
Dec 11, 20253,807.003,819.003,765.003,798.003,768.35-1.30%1,161,100
Dec 10, 20253,846.003,848.003,792.003,848.003,817.960.97%1,118,500
Dec 9, 20253,781.003,853.003,781.003,811.003,781.251.01%1,477,600
Dec 8, 20253,779.003,800.003,744.003,773.003,743.550.27%1,209,000
Dec 5, 20253,800.003,809.003,744.003,763.003,733.62-1.70%1,295,900
Dec 4, 20253,775.003,828.003,765.003,828.003,798.121.65%1,351,900
Dec 3, 20253,775.003,788.003,730.003,766.003,736.60-0.89%1,062,900
Dec 2, 20253,824.003,841.003,786.003,800.003,770.34-0.13%1,154,200
Dec 1, 20253,796.003,846.003,780.003,805.003,775.300.16%1,580,300
Nov 28, 20253,759.003,799.003,743.003,799.003,769.340.82%1,287,400
Nov 27, 20253,737.003,779.003,722.003,768.003,738.592.11%1,003,000
Nov 26, 20253,665.003,748.003,660.003,690.003,661.191.51%1,676,300
Nov 25, 20253,697.003,734.003,616.003,635.003,606.62-2.47%2,145,800
Nov 21, 20253,600.003,763.003,600.003,727.003,697.911.55%4,873,000
Nov 20, 20253,651.003,726.003,621.003,670.003,641.352.17%1,669,900
Nov 19, 20253,659.003,670.003,562.003,592.003,563.96-1.94%1,775,700
Nov 18, 20253,592.003,740.003,592.003,663.003,634.410.27%1,674,700
Nov 17, 20253,681.003,755.003,642.003,653.003,624.48-2.04%1,574,500
Nov 14, 20253,699.003,732.003,656.003,729.003,699.890.81%1,646,900
Nov 13, 20253,707.003,746.003,657.003,699.003,670.12-0.22%1,632,100
Nov 12, 20253,600.003,716.003,485.003,707.003,678.068.52%4,429,500
Nov 11, 20253,273.003,502.003,226.003,416.003,389.333.83%2,603,400
Nov 10, 20253,275.003,325.003,245.003,290.003,264.321.23%1,916,100
Nov 7, 20253,237.003,322.003,216.003,250.003,224.631.31%1,504,200
Nov 6, 20253,266.003,306.003,208.003,208.003,182.96-2.73%1,450,800
Nov 5, 20253,320.003,379.003,249.003,298.003,272.25-2.40%2,445,400
Nov 4, 20253,489.003,497.003,287.003,379.003,352.627.27%3,513,100
Oct 31, 20253,110.003,201.003,081.003,150.003,125.413.62%2,458,100
Oct 30, 20253,012.003,051.002,980.003,040.003,016.270.33%1,534,700
Oct 29, 20253,074.003,103.003,014.003,030.003,006.35-1.14%1,041,500
Oct 28, 20253,117.003,117.003,065.003,065.003,041.07-1.98%1,046,800
Oct 27, 20253,162.003,175.003,099.003,127.003,102.590.42%1,199,700
Oct 24, 20253,055.003,143.003,055.003,114.003,089.69-0.35%1,115,100
Oct 23, 20253,114.003,149.003,070.003,125.003,100.600.42%1,305,800
Oct 22, 20253,223.003,280.003,112.003,112.003,087.71-3.86%2,215,500
Oct 21, 20253,212.003,285.003,180.003,237.003,211.731.79%1,514,600
Oct 20, 20253,137.003,228.003,137.003,180.003,155.184.33%1,702,700
Oct 17, 20253,100.003,111.003,043.003,048.003,024.21-2.71%1,448,400
Oct 16, 20253,141.003,148.003,124.003,133.003,108.540.71%1,044,300
Oct 15, 20253,163.003,191.003,101.003,111.003,086.71-1.46%1,704,700
Oct 14, 20253,179.003,216.003,138.003,157.003,132.36-3.19%2,248,600
Oct 10, 20253,280.003,285.003,245.003,261.003,235.54-0.85%2,125,200
Oct 9, 20253,344.003,353.003,283.003,289.003,263.32-1.02%1,299,300
Oct 8, 20253,344.003,354.003,316.003,323.003,297.06-1,600,100