Nexyz. Group Corporation (TYO:4346)
Japan
· Delayed Price · Currency is JPY 713.00
-22.00 (-2.99%)
Apr 28, 2026, 3:30 PM JST
Nexyz. Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 735.00 | 740.00 | 708.00 | 713.00 | 713.00 | -2.99% | 31,400 |
| Apr 27, 2026 | 743.00 | 744.00 | 735.00 | 735.00 | 735.00 | -1.08% | 13,300 |
| Apr 24, 2026 | 748.00 | 748.00 | 736.00 | 743.00 | 743.00 | 0.13% | 7,800 |
| Apr 23, 2026 | 752.00 | 754.00 | 741.00 | 742.00 | 742.00 | -1.33% | 21,700 |
| Apr 22, 2026 | 758.00 | 762.00 | 748.00 | 752.00 | 752.00 | -0.79% | 9,400 |
| Apr 21, 2026 | 755.00 | 760.00 | 745.00 | 758.00 | 758.00 | 0.40% | 24,600 |
| Apr 20, 2026 | 756.00 | 758.00 | 750.00 | 755.00 | 755.00 | 1.89% | 7,500 |
| Apr 17, 2026 | 743.00 | 754.00 | 741.00 | 741.00 | 741.00 | -0.54% | 5,200 |
| Apr 16, 2026 | 740.00 | 753.00 | 740.00 | 745.00 | 745.00 | -0.40% | 8,500 |
| Apr 15, 2026 | 745.00 | 748.00 | 742.00 | 748.00 | 748.00 | 0.40% | 1,500 |
| Apr 14, 2026 | 742.00 | 748.00 | 742.00 | 745.00 | 745.00 | 0.40% | 11,100 |
| Apr 13, 2026 | 748.00 | 748.00 | 739.00 | 742.00 | 742.00 | -0.80% | 12,700 |
| Apr 10, 2026 | 765.00 | 766.00 | 744.00 | 748.00 | 748.00 | -2.09% | 20,500 |
| Apr 9, 2026 | 755.00 | 764.00 | 735.00 | 764.00 | 764.00 | 1.06% | 17,600 |
| Apr 8, 2026 | 740.00 | 757.00 | 740.00 | 756.00 | 756.00 | 2.30% | 29,700 |
| Apr 7, 2026 | 745.00 | 750.00 | 738.00 | 739.00 | 739.00 | -0.27% | 17,500 |
| Apr 6, 2026 | 739.00 | 744.00 | 733.00 | 741.00 | 741.00 | -0.27% | 15,400 |
| Apr 3, 2026 | 733.00 | 755.00 | 732.00 | 743.00 | 743.00 | -0.54% | 22,700 |
| Apr 2, 2026 | 748.00 | 753.00 | 734.00 | 747.00 | 747.00 | 0.13% | 30,600 |
| Apr 1, 2026 | 731.00 | 749.00 | 728.00 | 746.00 | 746.00 | 2.61% | 19,200 |
| Mar 31, 2026 | 715.00 | 734.00 | 715.00 | 727.00 | 727.00 | 0.83% | 29,300 |
| Mar 30, 2026 | 728.00 | 731.00 | 713.00 | 721.00 | 721.00 | -1.64% | 38,900 |
| Mar 27, 2026 | 731.00 | 742.00 | 730.00 | 733.00 | 733.00 | -0.95% | 9,300 |
| Mar 26, 2026 | 746.00 | 752.00 | 738.00 | 740.00 | 740.00 | -0.80% | 34,400 |
| Mar 25, 2026 | 732.00 | 746.00 | 732.00 | 746.00 | 746.00 | 1.91% | 18,700 |
| Mar 24, 2026 | 733.00 | 739.00 | 725.00 | 732.00 | 732.00 | 1.95% | 49,200 |
| Mar 23, 2026 | 745.00 | 750.00 | 715.00 | 718.00 | 718.00 | -5.53% | 49,700 |
| Mar 19, 2026 | 760.00 | 769.00 | 745.00 | 760.00 | 760.00 | -0.26% | 63,500 |
| Mar 18, 2026 | 752.00 | 765.00 | 741.00 | 762.00 | 762.00 | 2.28% | 99,700 |
| Mar 17, 2026 | 752.00 | 759.00 | 737.00 | 745.00 | 745.00 | -1.19% | 193,100 |
| Mar 16, 2026 | 762.00 | 764.00 | 741.00 | 754.00 | 754.00 | -1.31% | 35,700 |
| Mar 13, 2026 | 765.00 | 770.00 | 760.00 | 764.00 | 764.00 | -0.13% | 17,400 |
| Mar 12, 2026 | 777.00 | 777.00 | 765.00 | 765.00 | 765.00 | -1.54% | 23,400 |
| Mar 11, 2026 | 766.00 | 794.00 | 765.00 | 777.00 | 777.00 | 2.24% | 59,800 |
| Mar 10, 2026 | 762.00 | 764.00 | 750.00 | 760.00 | 760.00 | -0.39% | 10,000 |
| 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 |