UK markets open in 3 hours 27 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,107.37 +278.44 (+1.65%) CRUDE OIL
83.41 +0.05 (+0.06%) GOLD FUTURES
2,338.80 -3.30 (-0.14%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,460.90 -89.94 (-0.17%)
Nexyz. Group Corporation (4346.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 646.00 | 646.00 | 636.00 | 638.00 | 638.00 | 9,300 |
| 23 Apr 2024 | 635.00 | 639.00 | 628.00 | 633.00 | 633.00 | 3,700 |
| 22 Apr 2024 | 623.00 | 637.00 | 623.00 | 637.00 | 637.00 | 7,200 |
| 19 Apr 2024 | 627.00 | 627.00 | 618.00 | 623.00 | 623.00 | 10,800 |
| 18 Apr 2024 | 625.00 | 634.00 | 620.00 | 627.00 | 627.00 | 8,400 |
| 17 Apr 2024 | 641.00 | 645.00 | 627.00 | 627.00 | 627.00 | 11,200 |
| 16 Apr 2024 | 646.00 | 647.00 | 630.00 | 634.00 | 634.00 | 14,300 |
| 15 Apr 2024 | 652.00 | 655.00 | 648.00 | 650.00 | 650.00 | 10,300 |
| 12 Apr 2024 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 8,200 |
| 11 Apr 2024 | 651.00 | 654.00 | 646.00 | 652.00 | 652.00 | 14,100 |
| 10 Apr 2024 | 657.00 | 657.00 | 651.00 | 651.00 | 651.00 | 14,400 |
| 09 Apr 2024 | 653.00 | 661.00 | 651.00 | 661.00 | 661.00 | 15,100 |
| 08 Apr 2024 | 644.00 | 654.00 | 641.00 | 650.00 | 650.00 | 22,200 |
| 05 Apr 2024 | 645.00 | 645.00 | 631.00 | 638.00 | 638.00 | 12,900 |
| 04 Apr 2024 | 639.00 | 649.00 | 636.00 | 647.00 | 647.00 | 13,600 |
| 03 Apr 2024 | 635.00 | 641.00 | 629.00 | 635.00 | 635.00 | 12,400 |
| 02 Apr 2024 | 643.00 | 643.00 | 630.00 | 632.00 | 632.00 | 14,700 |
| 01 Apr 2024 | 657.00 | 657.00 | 632.00 | 639.00 | 639.00 | 32,700 |
| 29 Mar 2024 | 629.00 | 645.00 | 629.00 | 639.00 | 639.00 | 10,900 |
| 28 Mar 2024 | 649.00 | 655.00 | 625.00 | 626.00 | 626.00 | 30,200 |
| 27 Mar 2024 | 659.00 | 659.00 | 628.00 | 639.00 | 639.00 | 119,400 |
| 26 Mar 2024 | 608.00 | 608.00 | 599.00 | 599.00 | 599.00 | 18,300 |
| 25 Mar 2024 | 598.00 | 607.00 | 598.00 | 602.00 | 602.00 | 19,200 |
| 22 Mar 2024 | 607.00 | 608.00 | 596.00 | 603.00 | 603.00 | 24,600 |
| 21 Mar 2024 | 609.00 | 615.00 | 603.00 | 603.00 | 603.00 | 16,200 |
| 19 Mar 2024 | 594.00 | 609.00 | 593.00 | 609.00 | 609.00 | 24,500 |
| 18 Mar 2024 | 592.00 | 596.00 | 586.00 | 595.00 | 595.00 | 14,600 |
| 15 Mar 2024 | 585.00 | 589.00 | 584.00 | 587.00 | 587.00 | 8,700 |
| 14 Mar 2024 | 588.00 | 594.00 | 585.00 | 588.00 | 588.00 | 11,400 |
| 13 Mar 2024 | 595.00 | 595.00 | 584.00 | 589.00 | 589.00 | 15,500 |
| 12 Mar 2024 | 576.00 | 595.00 | 571.00 | 595.00 | 595.00 | 14,400 |
| 11 Mar 2024 | 604.00 | 608.00 | 576.00 | 578.00 | 578.00 | 59,400 |
| 08 Mar 2024 | 605.00 | 615.00 | 604.00 | 613.00 | 613.00 | 21,700 |
| 07 Mar 2024 | 611.00 | 619.00 | 606.00 | 606.00 | 606.00 | 14,100 |
| 06 Mar 2024 | 611.00 | 619.00 | 611.00 | 614.00 | 614.00 | 9,900 |
| 05 Mar 2024 | 605.00 | 615.00 | 595.00 | 611.00 | 611.00 | 46,700 |
| 04 Mar 2024 | 617.00 | 634.00 | 604.00 | 604.00 | 604.00 | 59,600 |
| 01 Mar 2024 | 627.00 | 629.00 | 616.00 | 625.00 | 625.00 | 36,500 |
| 29 Feb 2024 | 636.00 | 636.00 | 625.00 | 627.00 | 627.00 | 15,700 |
| 28 Feb 2024 | 620.00 | 645.00 | 620.00 | 639.00 | 639.00 | 24,200 |
| 27 Feb 2024 | 627.00 | 630.00 | 621.00 | 622.00 | 622.00 | 21,200 |
| 26 Feb 2024 | 643.00 | 643.00 | 626.00 | 631.00 | 631.00 | 28,000 |
| 22 Feb 2024 | 637.00 | 637.00 | 622.00 | 633.00 | 633.00 | 26,900 |
| 21 Feb 2024 | 645.00 | 653.00 | 639.00 | 641.00 | 641.00 | 17,900 |
| 20 Feb 2024 | 665.00 | 674.00 | 645.00 | 645.00 | 645.00 | 27,300 |
| 19 Feb 2024 | 641.00 | 655.00 | 633.00 | 654.00 | 654.00 | 18,800 |
| 16 Feb 2024 | 620.00 | 635.00 | 620.00 | 633.00 | 633.00 | 13,300 |
| 15 Feb 2024 | 611.00 | 634.00 | 610.00 | 620.00 | 620.00 | 72,900 |
| 14 Feb 2024 | 696.00 | 708.00 | 690.00 | 702.00 | 702.00 | 29,500 |
| 13 Feb 2024 | 695.00 | 706.00 | 695.00 | 706.00 | 706.00 | 8,400 |
| 09 Feb 2024 | 693.00 | 709.00 | 693.00 | 695.00 | 695.00 | 17,000 |
| 08 Feb 2024 | 695.00 | 707.00 | 693.00 | 699.00 | 699.00 | 17,500 |
| 07 Feb 2024 | 702.00 | 703.00 | 697.00 | 698.00 | 698.00 | 17,900 |
| 06 Feb 2024 | 712.00 | 712.00 | 704.00 | 706.00 | 706.00 | 6,100 |
| 05 Feb 2024 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | 1,000 |
| 02 Feb 2024 | 698.00 | 713.00 | 698.00 | 709.00 | 709.00 | 10,700 |
| 01 Feb 2024 | 703.00 | 703.00 | 698.00 | 698.00 | 698.00 | 12,200 |
| 31 Jan 2024 | 705.00 | 708.00 | 695.00 | 706.00 | 706.00 | 24,900 |
| 30 Jan 2024 | 724.00 | 724.00 | 706.00 | 706.00 | 706.00 | 79,300 |
| 29 Jan 2024 | 723.00 | 731.00 | 721.00 | 724.00 | 724.00 | 8,400 |
| 26 Jan 2024 | 741.00 | 741.00 | 720.00 | 723.00 | 723.00 | 50,800 |
| 25 Jan 2024 | 713.00 | 737.00 | 710.00 | 731.00 | 731.00 | 71,200 |
| 24 Jan 2024 | 702.00 | 712.00 | 701.00 | 711.00 | 711.00 | 29,000 |
| 23 Jan 2024 | 714.00 | 714.00 | 701.00 | 702.00 | 702.00 | 17,000 |
| 22 Jan 2024 | 697.00 | 712.00 | 695.00 | 711.00 | 711.00 | 16,200 |
| 19 Jan 2024 | 694.00 | 698.00 | 692.00 | 692.00 | 692.00 | 12,900 |
| 18 Jan 2024 | 691.00 | 698.00 | 688.00 | 694.00 | 694.00 | 14,400 |
| 17 Jan 2024 | 696.00 | 704.00 | 691.00 | 691.00 | 691.00 | 27,400 |
| 16 Jan 2024 | 701.00 | 702.00 | 695.00 | 696.00 | 696.00 | 13,800 |
| 15 Jan 2024 | 696.00 | 698.00 | 690.00 | 690.00 | 690.00 | 10,400 |
| 12 Jan 2024 | 705.00 | 709.00 | 696.00 | 698.00 | 698.00 | 28,500 |
| 11 Jan 2024 | 715.00 | 715.00 | 705.00 | 706.00 | 706.00 | 23,200 |
| 10 Jan 2024 | 711.00 | 718.00 | 706.00 | 716.00 | 716.00 | 39,900 |
| 09 Jan 2024 | 706.00 | 725.00 | 706.00 | 711.00 | 711.00 | 39,000 |
| 05 Jan 2024 | 722.00 | 722.00 | 702.00 | 704.00 | 704.00 | 26,500 |
| 04 Jan 2024 | 697.00 | 723.00 | 684.00 | 720.00 | 720.00 | 57,200 |
| 29 Dec 2023 | 689.00 | 701.00 | 689.00 | 697.00 | 697.00 | 16,700 |
| 28 Dec 2023 | 692.00 | 700.00 | 692.00 | 695.00 | 695.00 | 8,600 |
| 27 Dec 2023 | 683.00 | 700.00 | 682.00 | 699.00 | 699.00 | 36,200 |
| 26 Dec 2023 | 690.00 | 698.00 | 672.00 | 686.00 | 686.00 | 44,400 |
| 25 Dec 2023 | 701.00 | 702.00 | 688.00 | 688.00 | 688.00 | 27,900 |
| 22 Dec 2023 | 694.00 | 704.00 | 694.00 | 701.00 | 701.00 | 19,500 |
| 21 Dec 2023 | 700.00 | 705.00 | 693.00 | 693.00 | 693.00 | 36,700 |
| 20 Dec 2023 | 699.00 | 717.00 | 699.00 | 712.00 | 712.00 | 42,600 |
| 19 Dec 2023 | 714.00 | 714.00 | 695.00 | 698.00 | 698.00 | 47,800 |
| 18 Dec 2023 | 715.00 | 721.00 | 710.00 | 714.00 | 714.00 | 68,400 |
| 15 Dec 2023 | 725.00 | 725.00 | 711.00 | 719.00 | 719.00 | 22,700 |
| 14 Dec 2023 | 741.00 | 759.00 | 723.00 | 725.00 | 725.00 | 99,500 |
| 13 Dec 2023 | 749.00 | 756.00 | 738.00 | 738.00 | 738.00 | 28,800 |
| 12 Dec 2023 | 782.00 | 782.00 | 746.00 | 749.00 | 749.00 | 89,700 |
| 11 Dec 2023 | 750.00 | 788.00 | 750.00 | 775.00 | 775.00 | 192,300 |
| 08 Dec 2023 | 745.00 | 756.00 | 721.00 | 730.00 | 730.00 | 156,200 |
| 07 Dec 2023 | 704.00 | 760.00 | 696.00 | 755.00 | 755.00 | 177,500 |
| 06 Dec 2023 | 695.00 | 704.00 | 695.00 | 703.00 | 703.00 | 18,800 |
| 05 Dec 2023 | 700.00 | 705.00 | 695.00 | 695.00 | 695.00 | 14,500 |
| 04 Dec 2023 | 704.00 | 706.00 | 691.00 | 704.00 | 704.00 | 32,900 |
| 01 Dec 2023 | 710.00 | 714.00 | 704.00 | 704.00 | 704.00 | 19,800 |
| 30 Nov 2023 | 725.00 | 725.00 | 704.00 | 709.00 | 709.00 | 42,400 |
| 29 Nov 2023 | 722.00 | 734.00 | 718.00 | 719.00 | 719.00 | 31,500 |
| 28 Nov 2023 | 733.00 | 740.00 | 714.00 | 729.00 | 729.00 | 51,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.