Skip to main content
NEXON Co., Ltd. (TYO:3659)
Japan flag Japan · Delayed Price · Currency is JPY
2,669.50
+34.50 (1.31%)
Apr 28, 2026, 3:30 PM JST

NEXON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,735.002,735.002,639.502,669.502,669.501.31%1,684,300
Apr 27, 20262,653.002,674.002,611.502,635.002,635.00-0.73%1,363,500
Apr 24, 20262,658.502,696.502,653.502,654.502,654.50-1.94%1,502,500
Apr 23, 20262,724.502,737.002,679.502,707.002,707.00-0.88%1,549,800
Apr 22, 20262,751.002,790.502,725.502,731.002,731.00-1.51%1,736,500
Apr 21, 20262,806.502,811.002,733.002,773.002,773.00-1.18%1,709,700
Apr 20, 20262,799.502,835.502,790.002,806.002,806.000.07%1,552,500
Apr 17, 20262,824.002,829.002,783.502,804.002,804.000.16%1,707,600
Apr 16, 20262,750.002,803.002,750.002,799.502,799.502.72%2,181,900
Apr 15, 20262,717.502,738.502,694.002,725.502,725.502.60%1,779,900
Apr 14, 20262,690.502,707.502,635.502,656.502,656.500.61%1,550,200
Apr 13, 20262,624.502,667.502,591.502,640.502,640.50-0.71%1,677,900
Apr 10, 20262,742.502,766.502,650.002,659.502,659.50-4.61%2,450,800
Apr 9, 20262,752.002,801.502,747.502,788.002,788.002.27%3,212,200
Apr 8, 20262,708.502,746.002,686.502,726.002,726.003.93%2,923,000
Apr 7, 20262,603.502,657.502,585.002,623.002,623.00-0.53%2,168,100
Apr 6, 20262,673.002,692.002,637.002,637.002,637.00-1.14%1,708,900
Apr 3, 20262,656.502,684.502,600.502,667.502,667.500.60%2,478,900
Apr 2, 20262,765.002,782.002,635.002,651.502,651.50-4.95%3,902,700
Apr 1, 20262,979.002,979.502,769.002,789.502,789.50-4.76%3,632,900
Mar 31, 20262,921.503,024.002,901.002,929.002,929.000.05%2,998,700
Mar 30, 20262,834.502,947.002,800.502,927.502,927.50-1.91%4,500,900
Mar 27, 20262,887.002,989.002,884.002,984.502,984.502.24%2,498,200
Mar 26, 20262,906.502,937.002,888.502,919.002,919.00-0.85%1,495,900
Mar 25, 20262,879.002,953.002,870.502,944.002,944.002.56%2,136,400
Mar 24, 20262,881.002,906.002,818.502,870.502,870.500.84%1,529,100
Mar 23, 20262,886.002,886.002,818.002,846.502,846.50-0.94%2,525,200
Mar 19, 20262,886.002,910.502,834.502,873.502,873.50-2.63%7,582,200
Mar 18, 20262,940.002,971.002,919.502,951.002,951.000.89%2,161,200
Mar 17, 20262,985.003,015.002,925.002,925.002,925.00-3.31%1,723,600
Mar 16, 20262,965.003,028.002,933.003,025.003,025.000.43%1,477,800
Mar 13, 20262,923.003,045.002,923.003,012.003,012.001.31%2,190,300
Mar 12, 20262,988.503,020.002,931.002,973.002,973.00-2.27%1,790,200
Mar 11, 20263,092.003,120.003,026.003,042.003,042.00-1.74%1,618,800
Mar 10, 20263,079.003,114.003,041.003,096.003,096.002.04%1,811,100
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