Nexyz. Group Corporation (TYO:4346)
Japan
· Delayed Price · Currency is JPY 761.00
-2.00 (-0.26%)
Mar 10, 2026, 1:09 PM JST
Nexyz. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 745.00 | 763.00 | 730.00 | 763.00 | 763.00 | -0.52% | 28,800 |
| Mar 6, 2026 | 767.00 | 767.00 | 753.00 | 767.00 | 767.00 | - | 19,200 |
| Mar 5, 2026 | 740.00 | 771.00 | 740.00 | 767.00 | 767.00 | 4.35% | 29,300 |
| Mar 4, 2026 | 752.00 | 755.00 | 721.00 | 735.00 | 735.00 | -3.29% | 48,600 |
| Mar 3, 2026 | 750.00 | 778.00 | 750.00 | 760.00 | 760.00 | 2.70% | 85,600 |
| Mar 2, 2026 | 742.00 | 759.00 | 735.00 | 740.00 | 740.00 | -1.99% | 32,900 |
| Feb 27, 2026 | 737.00 | 779.00 | 737.00 | 755.00 | 755.00 | 1.62% | 60,300 |
| Feb 26, 2026 | 721.00 | 750.00 | 720.00 | 743.00 | 743.00 | 3.05% | 35,900 |
| Feb 25, 2026 | 723.00 | 731.00 | 710.00 | 721.00 | 721.00 | -0.28% | 28,400 |
| Feb 24, 2026 | 714.00 | 723.00 | 695.00 | 723.00 | 723.00 | 2.26% | 50,200 |
| Feb 20, 2026 | 723.00 | 723.00 | 705.00 | 707.00 | 707.00 | -2.88% | 44,800 |
| Feb 19, 2026 | 723.00 | 728.00 | 713.00 | 728.00 | 728.00 | -0.27% | 26,000 |
| Feb 18, 2026 | 710.00 | 734.00 | 680.00 | 730.00 | 730.00 | 2.38% | 91,900 |
| Feb 17, 2026 | 728.00 | 728.00 | 702.00 | 713.00 | 713.00 | -2.06% | 34,900 |
| Feb 16, 2026 | 730.00 | 771.00 | 721.00 | 728.00 | 728.00 | -11.22% | 94,700 |
| Feb 13, 2026 | 823.00 | 823.00 | 799.00 | 820.00 | 820.00 | -0.36% | 21,900 |
| Feb 12, 2026 | 801.00 | 829.00 | 793.00 | 823.00 | 823.00 | 4.05% | 37,800 |
| Feb 10, 2026 | 778.00 | 791.00 | 773.00 | 791.00 | 791.00 | 1.80% | 25,100 |
| Feb 9, 2026 | 759.00 | 779.00 | 750.00 | 777.00 | 777.00 | 3.19% | 20,100 |
| Feb 6, 2026 | 757.00 | 757.00 | 740.00 | 753.00 | 753.00 | -0.53% | 14,000 |
| Feb 5, 2026 | 750.00 | 757.00 | 749.00 | 757.00 | 757.00 | 0.80% | 6,400 |
| Feb 4, 2026 | 768.00 | 768.00 | 751.00 | 751.00 | 751.00 | -3.35% | 19,300 |
| Feb 3, 2026 | 787.00 | 787.00 | 767.00 | 777.00 | 777.00 | -1.15% | 30,100 |
| Feb 2, 2026 | 782.00 | 794.00 | 776.00 | 786.00 | 786.00 | 0.64% | 23,500 |
| Jan 30, 2026 | 800.00 | 801.00 | 781.00 | 781.00 | 781.00 | -1.76% | 15,600 |
| Jan 29, 2026 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | -1.00% | 10,500 |
| Jan 28, 2026 | 822.00 | 822.00 | 803.00 | 803.00 | 803.00 | -2.67% | 12,400 |
| Jan 27, 2026 | 830.00 | 830.00 | 823.00 | 825.00 | 825.00 | -0.72% | 8,500 |
| Jan 26, 2026 | 840.00 | 840.00 | 810.00 | 831.00 | 831.00 | 1.84% | 63,100 |
| Jan 23, 2026 | 813.00 | 816.00 | 807.00 | 816.00 | 816.00 | 0.25% | 15,500 |
| Jan 22, 2026 | 827.00 | 830.00 | 790.00 | 814.00 | 814.00 | -0.97% | 61,900 |
| Jan 21, 2026 | 823.00 | 832.00 | 817.00 | 822.00 | 822.00 | 0.37% | 11,500 |
| Jan 20, 2026 | 822.00 | 827.00 | 815.00 | 819.00 | 819.00 | 0.12% | 12,500 |
| Jan 19, 2026 | 821.00 | 823.00 | 818.00 | 818.00 | 818.00 | - | 5,900 |
| Jan 16, 2026 | 824.00 | 824.00 | 813.00 | 818.00 | 818.00 | -0.12% | 6,600 |
| Jan 15, 2026 | 811.00 | 823.00 | 811.00 | 819.00 | 819.00 | 0.86% | 12,800 |
| Jan 14, 2026 | 821.00 | 821.00 | 810.00 | 812.00 | 812.00 | 0.37% | 7,300 |
| Jan 13, 2026 | 820.00 | 828.00 | 800.00 | 809.00 | 809.00 | -1.34% | 32,800 |
| Jan 9, 2026 | 813.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.86% | 8,300 |
| Jan 8, 2026 | 813.00 | 822.00 | 813.00 | 813.00 | 813.00 | -0.61% | 8,500 |
| Jan 7, 2026 | 801.00 | 818.00 | 801.00 | 818.00 | 818.00 | 1.11% | 10,100 |
| Jan 6, 2026 | 795.00 | 822.00 | 795.00 | 809.00 | 809.00 | 1.76% | 16,900 |
| Jan 5, 2026 | 819.00 | 819.00 | 795.00 | 795.00 | 795.00 | -2.93% | 24,500 |
| Dec 30, 2025 | 841.00 | 841.00 | 811.00 | 819.00 | 819.00 | -0.85% | 13,800 |
| Dec 29, 2025 | 832.00 | 838.00 | 826.00 | 826.00 | 826.00 | -0.72% | 10,300 |
| Dec 26, 2025 | 829.00 | 844.00 | 820.00 | 832.00 | 832.00 | 0.24% | 21,700 |
| Dec 25, 2025 | 818.00 | 831.00 | 816.00 | 830.00 | 830.00 | 1.34% | 21,100 |
| Dec 24, 2025 | 823.00 | 838.00 | 813.00 | 819.00 | 819.00 | -0.36% | 30,700 |
| Dec 23, 2025 | 819.00 | 825.00 | 789.00 | 822.00 | 822.00 | 0.86% | 32,000 |
| Dec 22, 2025 | 825.00 | 832.00 | 813.00 | 815.00 | 815.00 | -0.49% | 6,200 |
| Dec 19, 2025 | 811.00 | 827.00 | 804.00 | 819.00 | 819.00 | 0.99% | 14,500 |
| Dec 18, 2025 | 814.00 | 822.00 | 800.00 | 811.00 | 811.00 | -1.34% | 14,800 |
| Dec 17, 2025 | 802.00 | 824.00 | 802.00 | 822.00 | 822.00 | 1.61% | 10,800 |
| Dec 16, 2025 | 827.00 | 829.00 | 809.00 | 809.00 | 809.00 | -1.82% | 22,700 |
| Dec 15, 2025 | 798.00 | 833.00 | 798.00 | 824.00 | 824.00 | 3.26% | 24,100 |
| Dec 12, 2025 | 795.00 | 806.00 | 793.00 | 798.00 | 798.00 | 0.38% | 12,000 |
| Dec 11, 2025 | 797.00 | 799.00 | 783.00 | 795.00 | 795.00 | -0.25% | 8,900 |
| Dec 10, 2025 | 780.00 | 811.00 | 775.00 | 797.00 | 797.00 | 1.66% | 277,500 |
| Dec 9, 2025 | 791.00 | 794.00 | 768.00 | 784.00 | 784.00 | -1.88% | 40,500 |
| Dec 8, 2025 | 819.00 | 819.00 | 791.00 | 799.00 | 799.00 | -2.44% | 55,700 |
| Dec 5, 2025 | 828.00 | 829.00 | 816.00 | 819.00 | 819.00 | -0.49% | 6,000 |
| Dec 4, 2025 | 812.00 | 832.00 | 812.00 | 823.00 | 823.00 | 1.35% | 11,600 |
| Dec 3, 2025 | 830.00 | 833.00 | 807.00 | 812.00 | 812.00 | -1.34% | 42,100 |
| Dec 2, 2025 | 842.00 | 843.00 | 823.00 | 823.00 | 823.00 | -2.83% | 19,000 |
| Dec 1, 2025 | 873.00 | 873.00 | 844.00 | 847.00 | 847.00 | -2.53% | 19,800 |
| Nov 28, 2025 | 862.00 | 881.00 | 862.00 | 869.00 | 869.00 | 0.23% | 9,100 |
| Nov 27, 2025 | 854.00 | 871.00 | 852.00 | 867.00 | 867.00 | -0.23% | 18,000 |
| Nov 26, 2025 | 860.00 | 884.00 | 858.00 | 869.00 | 869.00 | -0.57% | 18,100 |
| Nov 25, 2025 | 864.00 | 881.00 | 858.00 | 874.00 | 874.00 | 1.86% | 20,000 |
| Nov 21, 2025 | 874.00 | 874.00 | 845.00 | 858.00 | 858.00 | -1.49% | 28,500 |
| Nov 20, 2025 | 884.00 | 896.00 | 842.00 | 871.00 | 871.00 | -1.14% | 97,500 |
| Nov 19, 2025 | 875.00 | 905.00 | 870.00 | 881.00 | 881.00 | 0.23% | 49,800 |
| Nov 18, 2025 | 948.00 | 948.00 | 860.00 | 879.00 | 879.00 | -7.08% | 58,900 |
| Nov 17, 2025 | 986.00 | 999.00 | 890.00 | 946.00 | 946.00 | -9.47% | 65,000 |
| Nov 14, 2025 | 1,018.00 | 1,067.00 | 1,017.00 | 1,045.00 | 1,045.00 | 1.85% | 33,800 |
| Nov 13, 2025 | 1,017.00 | 1,032.00 | 1,017.00 | 1,026.00 | 1,026.00 | - | 10,700 |
| Nov 12, 2025 | 1,015.00 | 1,035.00 | 1,015.00 | 1,026.00 | 1,026.00 | 1.08% | 6,200 |
| Nov 11, 2025 | 1,023.00 | 1,030.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.49% | 8,700 |
| Nov 10, 2025 | 1,010.00 | 1,024.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.99% | 3,600 |
| Nov 7, 2025 | 1,014.00 | 1,021.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.79% | 5,900 |
| Nov 6, 2025 | 1,000.00 | 1,025.00 | 1,000.00 | 1,018.00 | 1,018.00 | 0.20% | 6,300 |
| Nov 5, 2025 | 1,027.00 | 1,027.00 | 996.00 | 1,016.00 | 1,016.00 | -0.68% | 11,300 |
| Nov 4, 2025 | 1,038.00 | 1,038.00 | 1,013.00 | 1,023.00 | 1,023.00 | -0.49% | 13,200 |
| Oct 31, 2025 | 1,007.00 | 1,038.00 | 1,004.00 | 1,028.00 | 1,028.00 | 3.01% | 13,800 |
| Oct 30, 2025 | 999.00 | 1,010.00 | 988.00 | 998.00 | 998.00 | -0.80% | 15,800 |
| Oct 29, 2025 | 1,039.00 | 1,039.00 | 1,000.00 | 1,006.00 | 1,006.00 | -3.36% | 23,400 |
| Oct 28, 2025 | 1,044.00 | 1,046.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.95% | 9,800 |
| Oct 27, 2025 | 1,050.00 | 1,057.00 | 1,048.00 | 1,051.00 | 1,051.00 | 0.10% | 14,700 |
| Oct 24, 2025 | 1,036.00 | 1,059.00 | 1,033.00 | 1,050.00 | 1,050.00 | 1.65% | 17,600 |
| Oct 23, 2025 | 1,021.00 | 1,045.00 | 1,016.00 | 1,033.00 | 1,033.00 | 0.88% | 14,000 |
| Oct 22, 2025 | 1,020.00 | 1,035.00 | 1,020.00 | 1,024.00 | 1,024.00 | -0.10% | 11,300 |
| Oct 21, 2025 | 1,027.00 | 1,036.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.16% | 15,200 |
| Oct 20, 2025 | 1,023.00 | 1,039.00 | 1,023.00 | 1,037.00 | 1,037.00 | 1.17% | 25,100 |
| Oct 17, 2025 | 1,032.00 | 1,037.00 | 1,019.00 | 1,025.00 | 1,025.00 | -1.54% | 17,700 |
| Oct 16, 2025 | 1,048.00 | 1,050.00 | 1,028.00 | 1,041.00 | 1,041.00 | -0.67% | 28,400 |
| Oct 15, 2025 | 1,044.00 | 1,058.00 | 1,037.00 | 1,048.00 | 1,048.00 | 0.96% | 20,200 |
| Oct 14, 2025 | 1,065.00 | 1,067.00 | 1,028.00 | 1,038.00 | 1,038.00 | -3.44% | 52,900 |
| Oct 10, 2025 | 1,075.00 | 1,080.00 | 1,068.00 | 1,075.00 | 1,075.00 | - | 15,000 |
| Oct 9, 2025 | 1,075.00 | 1,090.00 | 1,068.00 | 1,075.00 | 1,075.00 | -1.01% | 16,500 |
| Oct 8, 2025 | 1,094.00 | 1,102.00 | 1,079.00 | 1,086.00 | 1,086.00 | -0.82% | 18,000 |