NexTone Inc. (TYO:7094)
Japan
· Delayed Price · Currency is JPY 1,497.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
NexTone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,437.00 | 1,504.00 | 1,437.00 | 1,497.00 | 1,497.00 | - | 336,200 |
| Apr 27, 2026 | 1,480.00 | 1,506.00 | 1,470.00 | 1,497.00 | 1,497.00 | 1.98% | 71,900 |
| Apr 24, 2026 | 1,501.00 | 1,509.00 | 1,466.00 | 1,468.00 | 1,468.00 | -2.13% | 87,400 |
| Apr 23, 2026 | 1,525.00 | 1,527.00 | 1,495.00 | 1,500.00 | 1,500.00 | -1.83% | 89,300 |
| Apr 22, 2026 | 1,532.00 | 1,543.00 | 1,513.00 | 1,528.00 | 1,528.00 | -0.59% | 68,300 |
| Apr 21, 2026 | 1,530.00 | 1,542.00 | 1,512.00 | 1,537.00 | 1,537.00 | 0.13% | 81,700 |
| Apr 20, 2026 | 1,554.00 | 1,558.00 | 1,523.00 | 1,535.00 | 1,535.00 | -0.20% | 59,100 |
| Apr 17, 2026 | 1,543.00 | 1,551.00 | 1,525.00 | 1,538.00 | 1,538.00 | 0.72% | 39,700 |
| Apr 16, 2026 | 1,567.00 | 1,580.00 | 1,520.00 | 1,527.00 | 1,527.00 | -1.48% | 85,500 |
| Apr 15, 2026 | 1,549.00 | 1,564.00 | 1,535.00 | 1,550.00 | 1,550.00 | 1.31% | 51,700 |
| Apr 14, 2026 | 1,547.00 | 1,550.00 | 1,524.00 | 1,530.00 | 1,530.00 | 0.66% | 52,800 |
| Apr 13, 2026 | 1,520.00 | 1,521.00 | 1,502.00 | 1,520.00 | 1,520.00 | -0.72% | 65,200 |
| Apr 10, 2026 | 1,554.00 | 1,556.00 | 1,520.00 | 1,531.00 | 1,531.00 | -1.10% | 63,400 |
| Apr 9, 2026 | 1,571.00 | 1,576.00 | 1,520.00 | 1,548.00 | 1,548.00 | -2.70% | 97,500 |
| Apr 8, 2026 | 1,560.00 | 1,599.00 | 1,560.00 | 1,591.00 | 1,591.00 | 3.18% | 116,700 |
| Apr 7, 2026 | 1,559.00 | 1,570.00 | 1,535.00 | 1,542.00 | 1,542.00 | -0.45% | 51,700 |
| Apr 6, 2026 | 1,542.00 | 1,550.00 | 1,531.00 | 1,549.00 | 1,549.00 | 1.18% | 33,200 |
| Apr 3, 2026 | 1,551.00 | 1,570.00 | 1,524.00 | 1,531.00 | 1,531.00 | 0.66% | 68,500 |
| Apr 2, 2026 | 1,584.00 | 1,591.00 | 1,514.00 | 1,521.00 | 1,521.00 | -4.22% | 98,600 |
| Apr 1, 2026 | 1,525.00 | 1,588.00 | 1,525.00 | 1,588.00 | 1,588.00 | 6.22% | 82,000 |
| Mar 31, 2026 | 1,525.00 | 1,525.00 | 1,491.00 | 1,495.00 | 1,495.00 | -2.22% | 100,000 |
| Mar 30, 2026 | 1,530.00 | 1,548.00 | 1,508.00 | 1,529.00 | 1,529.00 | -2.61% | 121,700 |
| Mar 27, 2026 | 1,544.00 | 1,576.00 | 1,542.00 | 1,570.00 | 1,550.00 | 3.22% | 83,400 |
| Mar 26, 2026 | 1,570.00 | 1,577.00 | 1,517.00 | 1,521.00 | 1,501.62 | -3.12% | 75,900 |
| Mar 25, 2026 | 1,569.00 | 1,588.00 | 1,567.00 | 1,570.00 | 1,550.00 | 1.82% | 66,500 |
| Mar 24, 2026 | 1,562.00 | 1,563.00 | 1,525.00 | 1,542.00 | 1,522.36 | 1.92% | 82,800 |
| Mar 23, 2026 | 1,551.00 | 1,566.00 | 1,510.00 | 1,513.00 | 1,493.73 | -3.88% | 144,800 |
| Mar 19, 2026 | 1,615.00 | 1,637.00 | 1,574.00 | 1,574.00 | 1,553.95 | -3.32% | 79,700 |
| Mar 18, 2026 | 1,596.00 | 1,636.00 | 1,596.00 | 1,628.00 | 1,607.26 | 2.58% | 58,200 |
| Mar 17, 2026 | 1,622.00 | 1,632.00 | 1,587.00 | 1,587.00 | 1,566.78 | -1.73% | 68,600 |
| Mar 16, 2026 | 1,610.00 | 1,624.00 | 1,597.00 | 1,615.00 | 1,594.43 | 0.31% | 40,100 |
| Mar 13, 2026 | 1,591.00 | 1,625.00 | 1,591.00 | 1,610.00 | 1,589.49 | -1.23% | 61,200 |
| Mar 12, 2026 | 1,635.00 | 1,651.00 | 1,619.00 | 1,630.00 | 1,609.24 | -0.24% | 88,100 |
| Mar 11, 2026 | 1,640.00 | 1,660.00 | 1,627.00 | 1,634.00 | 1,613.18 | -0.31% | 57,000 |
| Mar 10, 2026 | 1,638.00 | 1,650.00 | 1,618.00 | 1,639.00 | 1,618.12 | 1.30% | 86,600 |
| Mar 9, 2026 | 1,624.00 | 1,632.00 | 1,578.00 | 1,618.00 | 1,597.39 | -2.76% | 151,600 |
| Mar 6, 2026 | 1,643.00 | 1,675.00 | 1,643.00 | 1,664.00 | 1,642.80 | 1.96% | 91,000 |
| Mar 5, 2026 | 1,600.00 | 1,650.00 | 1,600.00 | 1,632.00 | 1,611.21 | 4.35% | 115,800 |
| Mar 4, 2026 | 1,566.00 | 1,615.00 | 1,546.00 | 1,564.00 | 1,544.08 | -0.82% | 173,600 |
| Mar 3, 2026 | 1,682.00 | 1,682.00 | 1,577.00 | 1,577.00 | 1,556.91 | -6.96% | 277,800 |
| Mar 2, 2026 | 1,680.00 | 1,700.00 | 1,664.00 | 1,695.00 | 1,673.41 | -1.45% | 122,900 |
| Feb 27, 2026 | 1,711.00 | 1,746.00 | 1,694.00 | 1,720.00 | 1,698.09 | 0.06% | 112,200 |
| Feb 26, 2026 | 1,700.00 | 1,737.00 | 1,693.00 | 1,719.00 | 1,697.10 | 3.55% | 112,600 |
| Feb 25, 2026 | 1,730.00 | 1,756.00 | 1,660.00 | 1,660.00 | 1,638.85 | -3.32% | 165,400 |
| Feb 24, 2026 | 1,738.00 | 1,765.00 | 1,712.00 | 1,717.00 | 1,695.13 | -0.81% | 103,100 |
| Feb 20, 2026 | 1,736.00 | 1,744.00 | 1,704.00 | 1,731.00 | 1,708.95 | -1.03% | 143,200 |
| Feb 19, 2026 | 1,726.00 | 1,760.00 | 1,697.00 | 1,749.00 | 1,726.72 | 1.33% | 86,900 |
| Feb 18, 2026 | 1,750.00 | 1,750.00 | 1,682.00 | 1,726.00 | 1,704.01 | 0.35% | 95,500 |
| Feb 17, 2026 | 1,705.00 | 1,758.00 | 1,701.00 | 1,720.00 | 1,698.09 | 0.88% | 113,800 |
| Feb 16, 2026 | 1,677.00 | 1,767.00 | 1,674.00 | 1,705.00 | 1,683.28 | 3.15% | 251,700 |
| Feb 13, 2026 | 1,645.00 | 1,695.00 | 1,638.00 | 1,653.00 | 1,631.94 | 0.18% | 169,900 |
| Feb 12, 2026 | 1,670.00 | 1,788.00 | 1,611.00 | 1,650.00 | 1,628.98 | -3.51% | 516,100 |
| Feb 10, 2026 | 1,654.00 | 1,714.00 | 1,650.00 | 1,710.00 | 1,688.22 | 3.39% | 138,400 |
| Feb 9, 2026 | 1,668.00 | 1,668.00 | 1,640.00 | 1,654.00 | 1,632.93 | 0.43% | 83,200 |
| Feb 6, 2026 | 1,680.00 | 1,680.00 | 1,619.00 | 1,647.00 | 1,626.02 | -2.66% | 135,100 |
| Feb 5, 2026 | 1,631.00 | 1,702.00 | 1,631.00 | 1,692.00 | 1,670.45 | 3.61% | 132,400 |
| Feb 4, 2026 | 1,653.00 | 1,657.00 | 1,630.00 | 1,633.00 | 1,612.20 | -2.10% | 128,700 |
| Feb 3, 2026 | 1,670.00 | 1,680.00 | 1,644.00 | 1,668.00 | 1,646.75 | 0.36% | 114,100 |
| Feb 2, 2026 | 1,682.00 | 1,704.00 | 1,655.00 | 1,662.00 | 1,640.83 | -1.71% | 56,000 |
| Jan 30, 2026 | 1,668.00 | 1,699.00 | 1,657.00 | 1,691.00 | 1,669.46 | 1.44% | 58,500 |
| Jan 29, 2026 | 1,682.00 | 1,682.00 | 1,654.00 | 1,667.00 | 1,645.76 | -0.89% | 73,400 |
| Jan 28, 2026 | 1,717.00 | 1,723.00 | 1,681.00 | 1,682.00 | 1,660.57 | -2.83% | 106,300 |
| Jan 27, 2026 | 1,725.00 | 1,750.00 | 1,717.00 | 1,731.00 | 1,708.95 | -0.17% | 63,300 |
| Jan 26, 2026 | 1,771.00 | 1,789.00 | 1,734.00 | 1,734.00 | 1,711.91 | -2.31% | 99,700 |
| Jan 23, 2026 | 1,781.00 | 1,800.00 | 1,770.00 | 1,775.00 | 1,752.39 | 0.57% | 64,600 |
| Jan 22, 2026 | 1,781.00 | 1,783.00 | 1,760.00 | 1,765.00 | 1,742.52 | -0.28% | 57,900 |
| Jan 21, 2026 | 1,786.00 | 1,794.00 | 1,755.00 | 1,770.00 | 1,747.45 | -2.21% | 88,900 |
| Jan 20, 2026 | 1,851.00 | 1,853.00 | 1,809.00 | 1,810.00 | 1,786.94 | -1.90% | 102,000 |
| Jan 19, 2026 | 1,792.00 | 1,849.00 | 1,783.00 | 1,845.00 | 1,821.50 | 2.96% | 121,200 |
| Jan 16, 2026 | 1,805.00 | 1,814.00 | 1,768.00 | 1,792.00 | 1,769.17 | -1.10% | 110,600 |
| Jan 15, 2026 | 1,755.00 | 1,812.00 | 1,755.00 | 1,812.00 | 1,788.92 | 3.25% | 142,500 |
| Jan 14, 2026 | 1,739.00 | 1,787.00 | 1,730.00 | 1,755.00 | 1,732.64 | 0.06% | 119,600 |
| Jan 13, 2026 | 1,777.00 | 1,782.00 | 1,720.00 | 1,754.00 | 1,731.66 | 0.52% | 168,200 |
| Jan 9, 2026 | 1,798.00 | 1,800.00 | 1,730.00 | 1,745.00 | 1,722.77 | 5.44% | 305,500 |
| Jan 8, 2026 | 1,651.00 | 1,665.00 | 1,639.00 | 1,655.00 | 1,633.92 | -0.30% | 103,100 |
| Jan 7, 2026 | 1,639.00 | 1,660.00 | 1,616.00 | 1,660.00 | 1,638.85 | 1.28% | 95,800 |
| Jan 6, 2026 | 1,623.00 | 1,656.00 | 1,622.00 | 1,639.00 | 1,618.12 | 0.86% | 129,200 |
| Jan 5, 2026 | 1,655.00 | 1,664.00 | 1,618.00 | 1,625.00 | 1,604.30 | -1.75% | 163,800 |
| Dec 30, 2025 | 1,684.00 | 1,688.00 | 1,652.00 | 1,654.00 | 1,632.93 | - | 135,300 |
| Dec 29, 2025 | 1,696.00 | 1,698.00 | 1,648.00 | 1,654.00 | 1,632.93 | -2.25% | 142,300 |
| Dec 26, 2025 | 1,697.00 | 1,708.00 | 1,636.00 | 1,692.00 | 1,670.45 | -3.97% | 583,900 |
| Dec 25, 2025 | 1,720.00 | 1,775.00 | 1,719.00 | 1,762.00 | 1,739.55 | 2.86% | 158,200 |
| Dec 24, 2025 | 1,730.00 | 1,730.00 | 1,702.00 | 1,713.00 | 1,691.18 | -0.70% | 98,700 |
| Dec 23, 2025 | 1,690.00 | 1,725.00 | 1,680.00 | 1,725.00 | 1,703.03 | -0.29% | 162,700 |
| Dec 22, 2025 | 1,691.00 | 1,739.00 | 1,688.00 | 1,730.00 | 1,707.96 | 3.41% | 225,500 |
| Dec 19, 2025 | 1,626.00 | 1,680.00 | 1,626.00 | 1,673.00 | 1,651.69 | 3.02% | 133,000 |
| Dec 18, 2025 | 1,605.00 | 1,632.00 | 1,605.00 | 1,624.00 | 1,603.31 | -0.31% | 79,700 |
| Dec 17, 2025 | 1,615.00 | 1,630.00 | 1,604.00 | 1,629.00 | 1,608.25 | 1.62% | 100,400 |
| Dec 16, 2025 | 1,618.00 | 1,620.00 | 1,590.00 | 1,603.00 | 1,582.58 | -1.17% | 119,000 |
| Dec 15, 2025 | 1,565.00 | 1,633.00 | 1,564.00 | 1,622.00 | 1,601.34 | 2.85% | 137,100 |
| Dec 12, 2025 | 1,570.00 | 1,585.00 | 1,564.00 | 1,577.00 | 1,556.91 | 0.45% | 94,300 |
| Dec 11, 2025 | 1,557.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,550.00 | 0.58% | 178,600 |
| Dec 10, 2025 | 1,578.00 | 1,586.00 | 1,555.00 | 1,561.00 | 1,541.11 | -1.08% | 133,000 |
| Dec 9, 2025 | 1,594.00 | 1,596.00 | 1,565.00 | 1,578.00 | 1,557.90 | -1.31% | 156,400 |
| Dec 8, 2025 | 1,580.00 | 1,599.00 | 1,575.00 | 1,599.00 | 1,578.63 | 1.52% | 85,800 |
| Dec 5, 2025 | 1,601.00 | 1,615.00 | 1,575.00 | 1,575.00 | 1,554.94 | -2.17% | 115,100 |
| Dec 4, 2025 | 1,580.00 | 1,629.00 | 1,580.00 | 1,610.00 | 1,589.49 | 2.55% | 163,700 |
| Dec 3, 2025 | 1,580.00 | 1,603.00 | 1,570.00 | 1,570.00 | 1,550.00 | -1.32% | 177,700 |
| Dec 2, 2025 | 1,646.00 | 1,653.00 | 1,581.00 | 1,591.00 | 1,570.73 | -3.22% | 233,000 |
| Dec 1, 2025 | 1,702.00 | 1,703.00 | 1,642.00 | 1,644.00 | 1,623.06 | -3.41% | 168,400 |