Skip to main content
NexTone Inc. (TYO:7094)
Japan flag Japan · Delayed Price · Currency is JPY
1,618.00
-46.00 (-2.76%)
Mar 9, 2026, 3:30 PM JST

NexTone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,643.001,675.001,643.001,664.001,664.001.96%91,000
Mar 5, 20261,600.001,650.001,600.001,632.001,632.004.35%115,800
Mar 4, 20261,566.001,615.001,546.001,564.001,564.00-0.82%173,600
Mar 3, 20261,682.001,682.001,577.001,577.001,577.00-6.96%277,800
Mar 2, 20261,680.001,700.001,664.001,695.001,695.00-1.45%122,900
Feb 27, 20261,711.001,746.001,694.001,720.001,720.000.06%112,200
Feb 26, 20261,700.001,737.001,693.001,719.001,719.003.55%112,600
Feb 25, 20261,730.001,756.001,660.001,660.001,660.00-3.32%165,400
Feb 24, 20261,738.001,765.001,712.001,717.001,717.00-0.81%103,100
Feb 20, 20261,736.001,744.001,704.001,731.001,731.00-1.03%143,200
Feb 19, 20261,726.001,760.001,697.001,749.001,749.001.33%86,900
Feb 18, 20261,750.001,750.001,682.001,726.001,726.000.35%95,500
Feb 17, 20261,705.001,758.001,701.001,720.001,720.000.88%113,800
Feb 16, 20261,677.001,767.001,674.001,705.001,705.003.15%251,700
Feb 13, 20261,645.001,695.001,638.001,653.001,653.000.18%169,900
Feb 12, 20261,670.001,788.001,611.001,650.001,650.00-3.51%516,100
Feb 10, 20261,654.001,714.001,650.001,710.001,710.003.39%138,400
Feb 9, 20261,668.001,668.001,640.001,654.001,654.000.43%83,200
Feb 6, 20261,680.001,680.001,619.001,647.001,647.00-2.66%135,100
Feb 5, 20261,631.001,702.001,631.001,692.001,692.003.61%132,400
Feb 4, 20261,653.001,657.001,630.001,633.001,633.00-2.10%128,700
Feb 3, 20261,670.001,680.001,644.001,668.001,668.000.36%114,100
Feb 2, 20261,682.001,704.001,655.001,662.001,662.00-1.71%56,000
Jan 30, 20261,668.001,699.001,657.001,691.001,691.001.44%58,500
Jan 29, 20261,682.001,682.001,654.001,667.001,667.00-0.89%73,400
Jan 28, 20261,717.001,723.001,681.001,682.001,682.00-2.83%106,300
Jan 27, 20261,725.001,750.001,717.001,731.001,731.00-0.17%63,300
Jan 26, 20261,771.001,789.001,734.001,734.001,734.00-2.31%99,700
Jan 23, 20261,781.001,800.001,770.001,775.001,775.000.57%64,600
Jan 22, 20261,781.001,783.001,760.001,765.001,765.00-0.28%57,900
Jan 21, 20261,786.001,794.001,755.001,770.001,770.00-2.21%88,900
Jan 20, 20261,851.001,853.001,809.001,810.001,810.00-1.90%102,000
Jan 19, 20261,792.001,849.001,783.001,845.001,845.002.96%121,200
Jan 16, 20261,805.001,814.001,768.001,792.001,792.00-1.10%110,600
Jan 15, 20261,755.001,812.001,755.001,812.001,812.003.25%142,500
Jan 14, 20261,739.001,787.001,730.001,755.001,755.000.06%119,600
Jan 13, 20261,777.001,782.001,720.001,754.001,754.000.52%168,200
Jan 9, 20261,798.001,800.001,730.001,745.001,745.005.44%305,500
Jan 8, 20261,651.001,665.001,639.001,655.001,655.00-0.30%103,100
Jan 7, 20261,639.001,660.001,616.001,660.001,660.001.28%95,800
Jan 6, 20261,623.001,656.001,622.001,639.001,639.000.86%129,200
Jan 5, 20261,655.001,664.001,618.001,625.001,625.00-1.75%163,800
Dec 30, 20251,684.001,688.001,652.001,654.001,654.00-135,300
Dec 29, 20251,696.001,698.001,648.001,654.001,654.00-2.25%142,300
Dec 26, 20251,697.001,708.001,636.001,692.001,692.00-3.97%583,900
Dec 25, 20251,720.001,775.001,719.001,762.001,762.002.86%158,200
Dec 24, 20251,730.001,730.001,702.001,713.001,713.00-0.70%98,700
Dec 23, 20251,690.001,725.001,680.001,725.001,725.00-0.29%162,700
Dec 22, 20251,691.001,739.001,688.001,730.001,730.003.41%225,500
Dec 19, 20251,626.001,680.001,626.001,673.001,673.003.02%133,000
Dec 18, 20251,605.001,632.001,605.001,624.001,624.00-0.31%79,700
Dec 17, 20251,615.001,630.001,604.001,629.001,629.001.62%100,400
Dec 16, 20251,618.001,620.001,590.001,603.001,603.00-1.17%119,000
Dec 15, 20251,565.001,633.001,564.001,622.001,622.002.85%137,100
Dec 12, 20251,570.001,585.001,564.001,577.001,577.000.45%94,300
Dec 11, 20251,557.001,575.001,545.001,570.001,570.000.58%178,600
Dec 10, 20251,578.001,586.001,555.001,561.001,561.00-1.08%133,000
Dec 9, 20251,594.001,596.001,565.001,578.001,578.00-1.31%156,400
Dec 8, 20251,580.001,599.001,575.001,599.001,599.001.52%85,800
Dec 5, 20251,601.001,615.001,575.001,575.001,575.00-2.17%115,100
Dec 4, 20251,580.001,629.001,580.001,610.001,610.002.55%163,700
Dec 3, 20251,580.001,603.001,570.001,570.001,570.00-1.32%177,700
Dec 2, 20251,646.001,653.001,581.001,591.001,591.00-3.22%233,000
Dec 1, 20251,702.001,703.001,642.001,644.001,644.00-3.41%168,400
Nov 28, 20251,670.001,718.001,670.001,702.001,702.002.53%115,200
Nov 27, 20251,635.001,670.001,623.001,660.001,660.000.73%143,900
Nov 26, 20251,633.001,651.001,624.001,648.001,648.001.98%139,600
Nov 25, 20251,652.001,655.001,601.001,616.001,616.00-1.70%229,900
Nov 21, 20251,637.001,684.001,630.001,644.001,644.00-0.48%243,600
Nov 20, 20251,700.001,720.001,634.001,652.001,652.00-3.39%235,700
Nov 19, 20251,670.001,729.001,657.001,710.001,710.003.64%177,100
Nov 18, 20251,662.001,699.001,632.001,650.001,650.00-0.96%341,000
Nov 17, 20251,692.001,706.001,619.001,666.001,666.00-3.14%725,300
Nov 14, 20251,703.001,750.001,693.001,720.001,720.00-0.75%303,000
Nov 13, 20251,797.001,797.001,723.001,733.001,733.00-4.15%499,600
Nov 12, 20251,836.001,837.001,762.001,808.001,808.00-1.53%814,700
Nov 11, 20252,238.002,243.001,803.001,836.001,836.00-16.36%1,633,400
Nov 10, 20252,154.002,220.002,152.002,195.002,195.002.14%118,600
Nov 7, 20252,149.002,179.002,113.002,149.002,149.00-0.28%81,800
Nov 6, 20252,169.002,185.002,138.002,155.002,155.00-0.65%63,700
Nov 5, 20252,167.002,170.002,087.002,169.002,169.00-0.64%121,000
Nov 4, 20252,201.002,215.002,161.002,183.002,183.00-0.77%92,500
Oct 31, 20252,200.002,250.002,179.002,200.002,200.001.10%105,500
Oct 30, 20252,130.002,195.002,130.002,176.002,176.001.82%104,000
Oct 29, 20252,263.002,264.002,120.002,137.002,137.00-5.69%177,800
Oct 28, 20252,255.002,280.002,201.002,266.002,266.000.22%134,600
Oct 27, 20252,210.002,287.002,206.002,261.002,261.009.39%305,200
Oct 24, 20252,129.002,129.002,047.002,067.002,067.00-1.81%77,700
Oct 23, 20252,158.002,158.002,105.002,105.002,105.00-2.77%72,500
Oct 22, 20252,129.002,170.002,102.002,165.002,165.001.79%62,900
Oct 21, 20252,160.002,175.002,118.002,127.002,127.00-1.07%117,900
Oct 20, 20252,069.002,153.002,050.002,150.002,150.005.91%165,700
Oct 17, 20252,023.002,044.001,989.002,030.002,030.00-0.20%113,700
Oct 16, 20252,076.002,089.002,024.002,034.002,034.00-1.21%133,100
Oct 15, 20251,991.002,061.001,986.002,059.002,059.003.83%118,300
Oct 14, 20252,043.002,074.001,968.001,983.001,983.00-5.26%273,300
Oct 10, 20252,174.002,178.002,077.002,093.002,093.00-3.73%135,800
Oct 9, 20252,074.002,194.002,069.002,174.002,174.002.35%417,900
Oct 8, 20252,099.002,135.002,068.002,124.002,124.001.43%111,200
Oct 7, 20252,100.002,150.002,077.002,094.002,094.001.55%148,100