ExaWizards Inc. (TYO:4259)
Japan
· Delayed Price · Currency is JPY 641.00
-32.00 (-4.75%)
Mar 9, 2026, 3:30 PM JST
ExaWizards Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 647.00 | 677.00 | 647.00 | 673.00 | 673.00 | 1.51% | 1,582,900 |
| Mar 5, 2026 | 653.00 | 673.00 | 650.00 | 663.00 | 663.00 | 6.25% | 1,365,100 |
| Mar 4, 2026 | 636.00 | 652.00 | 611.00 | 624.00 | 624.00 | -4.15% | 2,752,000 |
| Mar 3, 2026 | 684.00 | 695.00 | 650.00 | 651.00 | 651.00 | -5.38% | 2,022,000 |
| Mar 2, 2026 | 679.00 | 698.00 | 668.00 | 688.00 | 688.00 | -5.62% | 2,127,100 |
| Feb 27, 2026 | 670.00 | 729.00 | 667.00 | 729.00 | 729.00 | 9.62% | 3,113,900 |
| Feb 26, 2026 | 642.00 | 679.00 | 641.00 | 665.00 | 665.00 | 4.89% | 1,713,700 |
| Feb 25, 2026 | 647.00 | 668.00 | 630.00 | 634.00 | 634.00 | -1.25% | 2,131,900 |
| Feb 24, 2026 | 690.00 | 691.00 | 641.00 | 642.00 | 642.00 | -6.96% | 3,058,200 |
| Feb 20, 2026 | 700.00 | 705.00 | 681.00 | 690.00 | 690.00 | -2.40% | 1,413,700 |
| Feb 19, 2026 | 696.00 | 711.00 | 675.00 | 707.00 | 707.00 | 2.17% | 1,545,400 |
| Feb 18, 2026 | 714.00 | 714.00 | 686.00 | 692.00 | 692.00 | -3.08% | 1,970,800 |
| Feb 17, 2026 | 749.00 | 754.00 | 700.00 | 714.00 | 714.00 | -3.38% | 2,841,800 |
| Feb 16, 2026 | 708.00 | 758.00 | 680.00 | 739.00 | 739.00 | 0.41% | 4,326,000 |
| Feb 13, 2026 | 900.00 | 908.00 | 736.00 | 736.00 | 736.00 | -16.93% | 6,671,400 |
| Feb 12, 2026 | 900.00 | 902.00 | 870.00 | 886.00 | 886.00 | -1.88% | 3,302,900 |
| Feb 10, 2026 | 901.00 | 924.00 | 879.00 | 903.00 | 903.00 | 0.56% | 2,950,900 |
| Feb 9, 2026 | 899.00 | 921.00 | 885.00 | 898.00 | 898.00 | 5.15% | 3,020,500 |
| Feb 6, 2026 | 850.00 | 854.00 | 816.00 | 854.00 | 854.00 | 1.67% | 2,510,800 |
| Feb 5, 2026 | 815.00 | 861.00 | 815.00 | 840.00 | 840.00 | 5.00% | 3,387,200 |
| Feb 4, 2026 | 800.00 | 808.00 | 775.00 | 800.00 | 800.00 | 1.91% | 2,913,700 |
| Feb 3, 2026 | 753.00 | 808.00 | 741.00 | 785.00 | 785.00 | 6.37% | 3,956,600 |
| Feb 2, 2026 | 730.00 | 796.00 | 727.00 | 738.00 | 738.00 | 3.07% | 4,840,700 |
| Jan 30, 2026 | 688.00 | 719.00 | 686.00 | 716.00 | 716.00 | 4.22% | 2,043,300 |
| Jan 29, 2026 | 711.00 | 717.00 | 681.00 | 687.00 | 687.00 | -2.00% | 2,136,900 |
| Jan 28, 2026 | 674.00 | 715.00 | 664.00 | 701.00 | 701.00 | 7.19% | 3,465,400 |
| Jan 27, 2026 | 650.00 | 663.00 | 641.00 | 654.00 | 654.00 | 2.19% | 974,500 |
| Jan 26, 2026 | 636.00 | 663.00 | 635.00 | 640.00 | 640.00 | 1.11% | 1,230,100 |
| Jan 23, 2026 | 627.00 | 639.00 | 610.00 | 633.00 | 633.00 | 0.96% | 1,212,800 |
| Jan 22, 2026 | 648.00 | 649.00 | 621.00 | 627.00 | 627.00 | -2.64% | 825,400 |
| Jan 21, 2026 | 638.00 | 649.00 | 631.00 | 644.00 | 644.00 | -1.98% | 795,200 |
| Jan 20, 2026 | 661.00 | 685.00 | 653.00 | 657.00 | 657.00 | 1.70% | 1,285,000 |
| Jan 19, 2026 | 629.00 | 648.00 | 625.00 | 646.00 | 646.00 | 1.89% | 702,900 |
| Jan 16, 2026 | 621.00 | 644.00 | 620.00 | 634.00 | 634.00 | 2.76% | 1,125,100 |
| Jan 15, 2026 | 589.00 | 625.00 | 586.00 | 617.00 | 617.00 | 3.52% | 1,359,800 |
| Jan 14, 2026 | 619.00 | 619.00 | 596.00 | 596.00 | 596.00 | -3.72% | 1,548,200 |
| Jan 13, 2026 | 632.00 | 637.00 | 618.00 | 619.00 | 619.00 | -0.80% | 849,800 |
| Jan 9, 2026 | 621.00 | 625.00 | 615.00 | 624.00 | 624.00 | 0.16% | 502,100 |
| Jan 8, 2026 | 615.00 | 632.00 | 610.00 | 623.00 | 623.00 | 0.81% | 1,226,400 |
| Jan 7, 2026 | 641.00 | 641.00 | 616.00 | 618.00 | 618.00 | -3.89% | 1,361,200 |
| Jan 6, 2026 | 647.00 | 668.00 | 643.00 | 643.00 | 643.00 | -0.62% | 1,010,600 |
| Jan 5, 2026 | 647.00 | 654.00 | 634.00 | 647.00 | 647.00 | 1.57% | 715,200 |
| Dec 30, 2025 | 662.00 | 662.00 | 632.00 | 637.00 | 637.00 | -4.50% | 1,154,000 |
| Dec 29, 2025 | 666.00 | 672.00 | 656.00 | 667.00 | 667.00 | 0.15% | 995,000 |
| Dec 26, 2025 | 674.00 | 674.00 | 646.00 | 666.00 | 666.00 | -0.60% | 1,456,200 |
| Dec 25, 2025 | 638.00 | 672.00 | 632.00 | 670.00 | 670.00 | 6.69% | 1,347,100 |
| Dec 24, 2025 | 616.00 | 643.00 | 616.00 | 628.00 | 628.00 | 1.45% | 1,015,300 |
| Dec 23, 2025 | 610.00 | 621.00 | 609.00 | 619.00 | 619.00 | 1.48% | 469,300 |
| Dec 22, 2025 | 626.00 | 635.00 | 597.00 | 610.00 | 610.00 | -1.61% | 1,085,000 |
| Dec 19, 2025 | 600.00 | 625.00 | 599.00 | 620.00 | 620.00 | 3.16% | 781,800 |
| Dec 18, 2025 | 597.00 | 608.00 | 593.00 | 601.00 | 601.00 | -0.99% | 660,500 |
| Dec 17, 2025 | 615.00 | 616.00 | 602.00 | 607.00 | 607.00 | -2.10% | 570,800 |
| Dec 16, 2025 | 615.00 | 633.00 | 615.00 | 620.00 | 620.00 | -0.80% | 704,900 |
| Dec 15, 2025 | 585.00 | 627.00 | 583.00 | 625.00 | 625.00 | 5.04% | 1,079,900 |
| Dec 12, 2025 | 591.00 | 601.00 | 587.00 | 595.00 | 595.00 | -0.67% | 918,600 |
| Dec 11, 2025 | 614.00 | 617.00 | 591.00 | 599.00 | 599.00 | -3.07% | 1,769,800 |
| Dec 10, 2025 | 620.00 | 629.00 | 614.00 | 618.00 | 618.00 | -1.28% | 783,200 |
| Dec 9, 2025 | 649.00 | 649.00 | 621.00 | 626.00 | 626.00 | -3.69% | 1,076,000 |
| Dec 8, 2025 | 628.00 | 655.00 | 603.00 | 650.00 | 650.00 | 3.67% | 1,760,200 |
| Dec 5, 2025 | 688.00 | 705.00 | 596.00 | 627.00 | 627.00 | -8.33% | 3,803,200 |
| Dec 4, 2025 | 709.00 | 710.00 | 678.00 | 684.00 | 684.00 | -4.20% | 1,959,200 |
| Dec 3, 2025 | 695.00 | 721.00 | 694.00 | 714.00 | 714.00 | 2.73% | 925,700 |
| Dec 2, 2025 | 712.00 | 721.00 | 694.00 | 695.00 | 695.00 | -2.52% | 822,800 |
| Dec 1, 2025 | 738.00 | 742.00 | 711.00 | 713.00 | 713.00 | -1.38% | 797,200 |
| Nov 28, 2025 | 740.00 | 742.00 | 718.00 | 723.00 | 723.00 | -2.69% | 1,041,800 |
| Nov 27, 2025 | 702.00 | 743.00 | 700.00 | 743.00 | 743.00 | 6.60% | 1,823,100 |
| Nov 26, 2025 | 680.00 | 700.00 | 664.00 | 697.00 | 697.00 | 2.50% | 1,330,500 |
| Nov 25, 2025 | 693.00 | 700.00 | 673.00 | 680.00 | 680.00 | -0.29% | 861,500 |
| Nov 21, 2025 | 647.00 | 688.00 | 642.00 | 682.00 | 682.00 | 1.79% | 1,231,100 |
| Nov 20, 2025 | 704.00 | 712.00 | 662.00 | 670.00 | 670.00 | -2.05% | 1,483,300 |
| Nov 19, 2025 | 684.00 | 696.00 | 659.00 | 684.00 | 684.00 | 0.59% | 1,652,600 |
| Nov 18, 2025 | 706.00 | 711.00 | 677.00 | 680.00 | 680.00 | -5.29% | 1,448,300 |
| Nov 17, 2025 | 685.00 | 724.00 | 675.00 | 718.00 | 718.00 | 5.43% | 1,859,600 |
| Nov 14, 2025 | 714.00 | 716.00 | 678.00 | 681.00 | 681.00 | -6.58% | 3,030,100 |
| Nov 13, 2025 | 758.00 | 780.00 | 691.00 | 729.00 | 729.00 | -1.88% | 4,978,200 |
| Nov 12, 2025 | 725.00 | 743.00 | 712.00 | 743.00 | 743.00 | 15.55% | 3,445,100 |
| Nov 11, 2025 | 668.00 | 669.00 | 643.00 | 643.00 | 643.00 | -3.74% | 2,204,400 |
| Nov 10, 2025 | 647.00 | 670.00 | 644.00 | 668.00 | 668.00 | 4.70% | 1,515,500 |
| Nov 7, 2025 | 646.00 | 654.00 | 627.00 | 638.00 | 638.00 | -3.19% | 1,056,100 |
| Nov 6, 2025 | 670.00 | 681.00 | 655.00 | 659.00 | 659.00 | 1.38% | 1,154,200 |
| Nov 5, 2025 | 648.00 | 652.00 | 621.00 | 650.00 | 650.00 | -2.40% | 1,901,100 |
| Nov 4, 2025 | 675.00 | 675.00 | 646.00 | 666.00 | 666.00 | -0.60% | 1,769,700 |
| Oct 31, 2025 | 627.00 | 685.00 | 626.00 | 670.00 | 670.00 | 7.89% | 3,706,100 |
| Oct 30, 2025 | 608.00 | 624.00 | 602.00 | 621.00 | 621.00 | 1.80% | 893,700 |
| Oct 29, 2025 | 632.00 | 634.00 | 607.00 | 610.00 | 610.00 | -3.48% | 1,298,300 |
| Oct 28, 2025 | 632.00 | 640.00 | 622.00 | 632.00 | 632.00 | 0.80% | 1,058,500 |
| Oct 27, 2025 | 612.00 | 629.00 | 612.00 | 627.00 | 627.00 | 2.79% | 999,600 |
| Oct 24, 2025 | 600.00 | 614.00 | 600.00 | 610.00 | 610.00 | 0.33% | 831,500 |
| Oct 23, 2025 | 610.00 | 616.00 | 595.00 | 608.00 | 608.00 | -1.30% | 985,200 |
| Oct 22, 2025 | 623.00 | 623.00 | 608.00 | 616.00 | 616.00 | -0.16% | 760,900 |
| Oct 21, 2025 | 623.00 | 630.00 | 609.00 | 617.00 | 617.00 | - | 1,175,000 |
| Oct 20, 2025 | 602.00 | 625.00 | 592.00 | 617.00 | 617.00 | 3.35% | 1,394,600 |
| Oct 17, 2025 | 599.00 | 605.00 | 588.00 | 597.00 | 597.00 | -1.32% | 996,900 |
| Oct 16, 2025 | 608.00 | 617.00 | 599.00 | 605.00 | 605.00 | 1.34% | 1,314,100 |
| Oct 15, 2025 | 576.00 | 604.00 | 567.00 | 597.00 | 597.00 | 3.29% | 1,115,200 |
| Oct 14, 2025 | 599.00 | 606.00 | 566.00 | 578.00 | 578.00 | -5.71% | 2,810,100 |
| Oct 10, 2025 | 617.00 | 624.00 | 609.00 | 613.00 | 613.00 | -0.65% | 1,415,700 |
| Oct 9, 2025 | 626.00 | 629.00 | 608.00 | 617.00 | 617.00 | -1.28% | 1,404,200 |
| Oct 8, 2025 | 620.00 | 633.00 | 611.00 | 625.00 | 625.00 | 4.17% | 1,810,700 |
| Oct 7, 2025 | 586.00 | 608.00 | 584.00 | 600.00 | 600.00 | 3.81% | 2,139,000 |