Nix, Inc. (TYO:4243)
Japan
· Delayed Price · Currency is JPY 853.00
-6.00 (-0.70%)
Apr 30, 2026, 1:08 PM JST
Nix, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 838.00 | 863.00 | 838.00 | 859.00 | 859.00 | -0.46% | 3,200 |
| Apr 27, 2026 | 860.00 | 863.00 | 860.00 | 863.00 | 863.00 | 0.35% | 900 |
| Apr 24, 2026 | 867.00 | 867.00 | 853.00 | 860.00 | 860.00 | -0.81% | 700 |
| Apr 23, 2026 | 890.00 | 890.00 | 867.00 | 867.00 | 867.00 | -3.02% | 1,900 |
| Apr 22, 2026 | 882.00 | 907.00 | 882.00 | 894.00 | 894.00 | 1.59% | 2,800 |
| Apr 21, 2026 | 878.00 | 880.00 | 869.00 | 880.00 | 880.00 | 0.11% | 900 |
| Apr 20, 2026 | 888.00 | 888.00 | 862.00 | 879.00 | 879.00 | -1.90% | 2,600 |
| Apr 17, 2026 | 845.00 | 923.00 | 845.00 | 896.00 | 896.00 | 7.05% | 5,900 |
| Apr 16, 2026 | 852.00 | 852.00 | 837.00 | 837.00 | 837.00 | -0.59% | 1,200 |
| Apr 15, 2026 | 840.00 | 844.00 | 840.00 | 842.00 | 842.00 | -1.29% | 1,300 |
| Apr 13, 2026 | 860.00 | 860.00 | 853.00 | 853.00 | 853.00 | -1.39% | 1,600 |
| Apr 10, 2026 | 833.00 | 871.00 | 819.00 | 865.00 | 865.00 | 3.84% | 3,800 |
| Apr 9, 2026 | 860.00 | 860.00 | 833.00 | 833.00 | 833.00 | -2.00% | 900 |
| Apr 8, 2026 | 825.00 | 851.00 | 825.00 | 850.00 | 850.00 | 2.53% | 2,800 |
| Apr 6, 2026 | 838.00 | 838.00 | 826.00 | 829.00 | 829.00 | 0.48% | 800 |
| Apr 3, 2026 | 824.00 | 831.00 | 824.00 | 825.00 | 825.00 | 0.12% | 3,200 |
| Apr 2, 2026 | 821.00 | 825.00 | 821.00 | 824.00 | 824.00 | 0.37% | 1,300 |
| Apr 1, 2026 | 816.00 | 821.00 | 816.00 | 821.00 | 821.00 | 2.37% | 4,600 |
| Mar 31, 2026 | 817.00 | 817.00 | 802.00 | 802.00 | 802.00 | - | 1,100 |
| Mar 30, 2026 | 804.00 | 810.00 | 802.00 | 802.00 | 802.00 | -3.84% | 1,100 |
| Mar 26, 2026 | 828.00 | 834.00 | 828.00 | 834.00 | 834.00 | -0.95% | 300 |
| Mar 25, 2026 | 817.00 | 842.00 | 817.00 | 842.00 | 842.00 | 2.93% | 1,000 |
| Mar 24, 2026 | 810.00 | 818.00 | 790.00 | 818.00 | 818.00 | 2.89% | 5,400 |
| Mar 23, 2026 | 845.00 | 845.00 | 795.00 | 795.00 | 795.00 | -7.56% | 8,100 |
| Mar 19, 2026 | 870.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.15% | 3,000 |
| Mar 18, 2026 | 873.00 | 873.00 | 870.00 | 870.00 | 870.00 | - | 3,200 |
| Mar 17, 2026 | 853.00 | 870.00 | 853.00 | 870.00 | 870.00 | 1.99% | 900 |
| Mar 16, 2026 | 861.00 | 861.00 | 853.00 | 853.00 | 853.00 | -3.51% | 3,100 |
| Mar 13, 2026 | 869.00 | 884.00 | 869.00 | 884.00 | 884.00 | 0.91% | 600 |
| Mar 12, 2026 | 885.00 | 885.00 | 876.00 | 876.00 | 876.00 | -1.57% | 300 |
| Mar 11, 2026 | 905.00 | 905.00 | 885.00 | 890.00 | 890.00 | 1.71% | 1,500 |
| Mar 10, 2026 | 858.00 | 892.00 | 858.00 | 875.00 | 875.00 | 2.70% | 2,200 |
| Mar 9, 2026 | 862.00 | 862.00 | 841.00 | 852.00 | 852.00 | -4.05% | 5,500 |
| Mar 6, 2026 | 869.00 | 888.00 | 869.00 | 888.00 | 888.00 | 0.79% | 1,500 |
| Mar 5, 2026 | 866.00 | 881.00 | 866.00 | 881.00 | 881.00 | 2.32% | 1,400 |
| Mar 4, 2026 | 892.00 | 892.00 | 860.00 | 861.00 | 861.00 | -5.07% | 6,800 |
| Mar 3, 2026 | 914.00 | 914.00 | 907.00 | 907.00 | 907.00 | -0.55% | 1,300 |
| Mar 2, 2026 | 917.00 | 924.00 | 907.00 | 912.00 | 912.00 | -0.65% | 3,700 |
| Feb 27, 2026 | 931.00 | 935.00 | 903.00 | 918.00 | 918.00 | -2.55% | 10,200 |
| Feb 26, 2026 | 956.00 | 956.00 | 942.00 | 942.00 | 942.00 | -0.74% | 1,800 |
| Feb 25, 2026 | 953.00 | 953.00 | 920.00 | 949.00 | 949.00 | -0.42% | 2,100 |
| Feb 24, 2026 | 941.00 | 966.00 | 933.00 | 953.00 | 953.00 | 2.47% | 4,300 |
| Feb 20, 2026 | 930.00 | 930.00 | 917.00 | 930.00 | 930.00 | - | 2,200 |
| Feb 19, 2026 | 912.00 | 937.00 | 911.00 | 930.00 | 930.00 | 1.97% | 2,300 |
| Feb 18, 2026 | 926.00 | 926.00 | 910.00 | 912.00 | 912.00 | -1.94% | 5,600 |
| Feb 17, 2026 | 885.00 | 930.00 | 885.00 | 930.00 | 930.00 | 5.08% | 2,700 |
| Feb 16, 2026 | 895.00 | 895.00 | 885.00 | 885.00 | 885.00 | -1.12% | 2,200 |
| Feb 13, 2026 | 897.00 | 897.00 | 870.00 | 895.00 | 895.00 | -0.22% | 4,200 |
| Feb 12, 2026 | 900.00 | 900.00 | 880.00 | 897.00 | 897.00 | -0.11% | 6,300 |
| Feb 10, 2026 | 888.00 | 901.00 | 865.00 | 898.00 | 898.00 | 1.93% | 20,100 |
| Feb 9, 2026 | 870.00 | 887.00 | 868.00 | 881.00 | 881.00 | 1.26% | 4,200 |
| Feb 6, 2026 | 874.00 | 874.00 | 870.00 | 870.00 | 870.00 | 0.69% | 800 |
| Feb 5, 2026 | 860.00 | 880.00 | 860.00 | 864.00 | 864.00 | 0.47% | 1,600 |
| Feb 4, 2026 | 845.00 | 860.00 | 844.00 | 860.00 | 860.00 | 1.78% | 3,400 |
| Feb 3, 2026 | 838.00 | 845.00 | 838.00 | 845.00 | 845.00 | 1.20% | 1,200 |
| Feb 2, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.48% | 100 |
| Jan 30, 2026 | 830.00 | 831.00 | 830.00 | 831.00 | 831.00 | -1.31% | 200 |
| Jan 29, 2026 | 848.00 | 848.00 | 842.00 | 842.00 | 842.00 | -0.71% | 400 |
| Jan 28, 2026 | 828.00 | 848.00 | 828.00 | 848.00 | 848.00 | 2.42% | 2,100 |
| Jan 27, 2026 | 830.00 | 832.00 | 827.00 | 828.00 | 828.00 | -2.01% | 2,100 |
| Jan 26, 2026 | 856.00 | 856.00 | 845.00 | 845.00 | 845.00 | -0.82% | 1,900 |
| Jan 23, 2026 | 858.00 | 858.00 | 852.00 | 852.00 | 852.00 | -1.05% | 600 |
| Jan 22, 2026 | 860.00 | 861.00 | 853.00 | 861.00 | 861.00 | - | 900 |
| Jan 21, 2026 | 865.00 | 873.00 | 858.00 | 861.00 | 861.00 | -2.16% | 3,300 |
| Jan 20, 2026 | 843.00 | 880.00 | 835.00 | 880.00 | 880.00 | 4.51% | 4,400 |
| Jan 19, 2026 | 832.00 | 842.00 | 826.00 | 842.00 | 842.00 | 1.81% | 4,900 |
| Jan 16, 2026 | 821.00 | 827.00 | 820.00 | 827.00 | 827.00 | 0.61% | 1,100 |
| Jan 15, 2026 | 825.00 | 825.00 | 822.00 | 822.00 | 822.00 | -0.84% | 1,600 |
| Jan 14, 2026 | 824.00 | 829.00 | 823.00 | 829.00 | 829.00 | 0.48% | 500 |
| Jan 13, 2026 | 827.00 | 830.00 | 825.00 | 825.00 | 825.00 | -0.12% | 500 |
| Jan 9, 2026 | 823.00 | 832.00 | 823.00 | 826.00 | 826.00 | -0.24% | 1,100 |
| Jan 8, 2026 | 833.00 | 833.00 | 824.00 | 828.00 | 828.00 | -0.60% | 1,600 |
| Jan 7, 2026 | 822.00 | 833.00 | 822.00 | 833.00 | 833.00 | 1.09% | 1,200 |
| Jan 6, 2026 | 798.00 | 824.00 | 798.00 | 824.00 | 824.00 | 3.26% | 2,000 |
| Jan 5, 2026 | 800.00 | 801.00 | 798.00 | 798.00 | 798.00 | -0.13% | 900 |
| Dec 30, 2025 | 797.00 | 799.00 | 796.00 | 799.00 | 799.00 | - | 1,400 |
| Dec 29, 2025 | 798.00 | 799.00 | 795.00 | 799.00 | 799.00 | 0.25% | 1,600 |
| Dec 26, 2025 | 797.00 | 797.00 | 792.00 | 797.00 | 797.00 | 0.38% | 1,000 |
| Dec 25, 2025 | 801.00 | 801.00 | 791.00 | 794.00 | 794.00 | 0.51% | 4,400 |
| Dec 24, 2025 | 792.00 | 792.00 | 790.00 | 790.00 | 790.00 | -0.13% | 1,200 |
| Dec 23, 2025 | 789.00 | 791.00 | 787.00 | 791.00 | 791.00 | 0.25% | 1,800 |
| Dec 22, 2025 | 790.00 | 791.00 | 784.00 | 789.00 | 789.00 | - | 1,300 |
| Dec 19, 2025 | 783.00 | 789.00 | 783.00 | 789.00 | 789.00 | 0.77% | 5,400 |
| Dec 18, 2025 | 784.00 | 784.00 | 783.00 | 783.00 | 783.00 | -0.25% | 400 |
| Dec 17, 2025 | 784.00 | 788.00 | 783.00 | 785.00 | 785.00 | - | 400 |
| Dec 16, 2025 | 787.00 | 787.00 | 785.00 | 785.00 | 785.00 | -0.63% | 500 |
| Dec 15, 2025 | 790.00 | 791.00 | 786.00 | 790.00 | 790.00 | - | 600 |
| Dec 12, 2025 | 782.00 | 790.00 | 781.00 | 790.00 | 790.00 | 0.38% | 2,000 |
| Dec 11, 2025 | 783.00 | 787.00 | 783.00 | 787.00 | 787.00 | 0.51% | 1,000 |
| Dec 10, 2025 | 785.00 | 786.00 | 783.00 | 783.00 | 783.00 | -0.13% | 1,400 |
| Dec 9, 2025 | 786.00 | 789.00 | 784.00 | 784.00 | 784.00 | -0.76% | 2,400 |
| Dec 8, 2025 | 790.00 | 793.00 | 790.00 | 790.00 | 790.00 | - | 1,000 |
| Dec 5, 2025 | 790.00 | 790.00 | 787.00 | 790.00 | 790.00 | - | 1,900 |
| Dec 4, 2025 | 794.00 | 796.00 | 790.00 | 790.00 | 790.00 | -0.38% | 1,200 |
| Dec 3, 2025 | 792.00 | 794.00 | 789.00 | 793.00 | 793.00 | 1.54% | 2,600 |
| Dec 2, 2025 | 787.00 | 787.00 | 781.00 | 781.00 | 781.00 | -0.64% | 1,100 |
| Dec 1, 2025 | 790.00 | 790.00 | 780.00 | 786.00 | 786.00 | -0.51% | 3,400 |
| Nov 28, 2025 | 791.00 | 791.00 | 784.00 | 790.00 | 790.00 | -0.13% | 1,300 |
| Nov 27, 2025 | 789.00 | 791.00 | 785.00 | 791.00 | 791.00 | -0.13% | 1,500 |
| Nov 26, 2025 | 790.00 | 792.00 | 788.00 | 792.00 | 792.00 | -0.13% | 1,100 |