Canada markets open in 1 hour 15 minutes

NEXON Co., Ltd. (3659.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,979.50+28.50 (+0.97%)
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20242,967.502,991.002,918.002,979.502,979.502,848,900
Jun 25, 20243,020.003,045.002,908.502,951.002,951.003,640,500
Jun 24, 20242,857.502,965.002,854.502,920.002,920.002,219,100
Jun 21, 20242,901.002,949.002,849.002,892.002,892.005,839,700
Jun 20, 20242,850.002,871.002,718.502,851.002,851.004,874,600
Jun 19, 20242,950.502,959.502,891.002,900.002,900.002,178,300
Jun 18, 20242,906.502,993.502,882.502,965.502,965.503,313,300
Jun 17, 20242,868.502,906.002,851.502,906.002,906.002,117,900
Jun 14, 20242,835.002,920.002,823.002,897.502,897.505,051,600
Jun 13, 20242,765.002,820.502,728.002,785.002,785.002,253,500
Jun 12, 20242,741.002,784.502,740.002,751.002,751.001,752,400
Jun 11, 20242,754.002,793.002,723.502,791.002,791.001,855,400
Jun 10, 20242,749.002,776.002,711.502,757.502,757.501,851,100
Jun 07, 20242,765.002,789.002,740.002,778.002,778.001,610,500
Jun 06, 20242,783.502,790.002,723.502,744.502,744.501,625,100
Jun 05, 20242,708.502,757.002,682.002,742.002,742.001,738,100
Jun 04, 20242,660.002,760.502,659.002,758.502,758.502,136,200
Jun 03, 20242,664.502,703.002,633.002,662.502,662.502,157,600
May 31, 20242,634.502,729.502,613.002,691.502,691.505,382,400
May 30, 20242,626.002,644.002,530.002,609.502,609.503,678,800
May 29, 20242,527.002,647.502,525.502,620.502,620.503,396,800
May 28, 20242,477.502,543.502,468.502,543.002,543.002,757,400
May 27, 20242,549.002,549.002,404.002,466.002,466.003,718,900
May 24, 20242,479.002,562.002,468.002,556.502,556.502,965,600
May 23, 20242,738.002,740.002,527.002,557.502,557.505,172,100
May 22, 20242,688.002,770.002,674.002,710.502,710.504,755,500
May 21, 20242,671.002,707.002,554.002,653.002,653.006,085,800
May 20, 20242,628.002,694.002,611.002,643.502,643.502,257,000
May 17, 20242,588.002,678.502,568.502,664.002,664.002,979,200
May 16, 20242,500.502,656.502,500.002,637.502,637.503,635,000
May 15, 20242,838.502,954.502,696.502,697.002,697.006,839,400
May 14, 20242,602.002,655.002,588.002,626.502,626.502,327,600
May 13, 20242,580.002,586.502,547.002,556.002,556.001,834,400
May 10, 20242,523.002,578.502,505.502,569.002,569.001,756,400
May 09, 20242,480.502,536.002,475.002,507.002,507.00965,100
May 08, 20242,526.002,568.002,500.002,504.502,504.502,333,400
May 07, 20242,504.002,598.502,497.002,566.502,566.503,492,800
May 02, 20242,461.002,509.002,454.002,470.002,470.001,389,000
May 01, 20242,437.002,531.502,435.002,516.002,516.001,634,200
Apr 30, 20242,504.002,547.002,461.002,471.502,471.502,418,400
Apr 26, 20242,470.502,528.002,460.002,483.502,483.501,667,300
Apr 25, 20242,574.002,575.502,507.502,517.502,517.501,666,500
Apr 24, 20242,540.002,590.502,513.002,554.502,554.502,840,700
Apr 23, 20242,449.002,510.002,423.002,510.002,510.002,467,200
Apr 22, 20242,400.002,502.002,366.502,465.002,465.003,382,700
Apr 19, 20242,433.002,453.502,325.002,332.002,332.002,297,700
Apr 18, 20242,419.502,444.002,395.502,434.502,434.501,379,600
Apr 17, 20242,413.002,433.502,388.002,395.002,395.001,686,700
Apr 16, 20242,362.002,401.502,350.002,401.502,401.501,262,500
Apr 15, 20242,404.002,417.002,376.002,411.002,411.001,276,900
Apr 12, 20242,464.002,494.502,405.002,429.502,429.502,262,800
Apr 11, 20242,423.002,454.502,372.002,414.002,414.001,995,000
Apr 10, 20242,446.502,470.002,424.002,453.502,453.501,414,600
Apr 09, 20242,428.502,477.002,425.002,454.002,454.001,273,200
Apr 08, 20242,420.002,459.502,403.502,429.502,429.501,131,100
Apr 05, 20242,435.002,461.502,388.002,407.502,407.501,781,300
Apr 04, 20242,465.502,511.002,420.002,453.502,453.501,686,200
Apr 03, 20242,458.002,458.002,390.502,422.002,422.002,021,500
Apr 02, 20242,514.502,538.002,478.002,483.002,483.001,560,400
Apr 01, 20242,531.502,562.002,502.002,520.002,520.001,066,100
Mar 29, 20242,536.502,559.002,514.502,514.502,514.50500,600
Mar 28, 20242,549.502,577.502,489.502,510.002,510.002,860,700
Mar 27, 20242,650.002,697.002,515.502,531.002,531.004,042,500
Mar 26, 20242,576.002,602.002,548.502,600.002,600.001,789,200
Mar 25, 20242,659.502,679.002,546.002,557.502,557.502,868,600
Mar 22, 20242,695.002,735.002,633.002,667.502,667.502,113,200
Mar 21, 20242,637.502,742.502,637.502,700.002,700.004,195,200
Mar 19, 20242,556.002,614.002,538.002,590.502,590.502,026,400
Mar 18, 20242,519.502,575.002,506.002,570.002,570.001,714,200
Mar 15, 20242,470.002,498.502,459.002,487.002,487.004,290,000
Mar 14, 20242,538.502,558.502,498.502,511.502,511.501,829,200
Mar 13, 20242,535.002,588.502,516.502,557.002,557.002,190,400
Mar 12, 20242,525.002,534.002,444.002,534.002,534.001,988,300
Mar 11, 20242,519.502,533.002,458.502,528.002,528.001,922,000
Mar 08, 20242,537.502,549.502,459.002,500.002,500.003,244,600
Mar 07, 20242,507.502,542.502,492.002,521.502,521.502,295,800
Mar 06, 20242,492.002,526.002,467.002,502.002,502.002,726,000
Mar 05, 20242,535.502,535.502,463.502,466.502,466.501,989,400
Mar 04, 20242,555.502,600.002,518.502,553.002,553.002,611,700
Mar 01, 20242,526.002,560.502,457.002,553.002,553.003,127,000
Feb 29, 20242,418.002,441.002,384.002,426.002,426.002,035,400
Feb 28, 20242,470.002,472.002,434.502,448.502,448.501,507,600
Feb 27, 20242,452.502,497.002,441.002,471.502,471.501,949,000
Feb 26, 20242,471.502,534.002,416.002,432.502,432.503,079,700
Feb 22, 20242,521.002,543.502,496.502,520.502,520.501,727,900
Feb 21, 20242,548.502,548.502,479.502,507.502,507.502,032,500
Feb 20, 20242,533.502,584.002,505.502,538.502,538.501,648,100
Feb 19, 20242,595.502,627.002,533.002,550.002,550.002,141,400
Feb 16, 20242,484.502,626.502,472.002,603.002,603.002,711,200
Feb 15, 20242,548.002,557.502,466.502,490.002,490.001,924,500
Feb 14, 20242,505.502,537.502,467.002,498.002,498.003,236,100
Feb 13, 20242,553.002,625.502,530.502,552.002,552.004,680,400
Feb 09, 20242,640.502,645.002,415.002,552.002,552.0011,727,800
Feb 08, 20242,902.002,948.002,857.502,890.502,890.505,258,500
Feb 07, 20242,960.002,971.502,864.002,890.502,890.503,824,400
Feb 06, 20242,953.002,999.502,897.502,944.502,944.505,987,900
Feb 05, 20242,956.003,036.002,906.002,912.502,912.5013,045,800
Feb 02, 20242,355.502,806.002,353.502,806.002,806.005,763,100
Feb 01, 20242,343.002,359.502,286.502,306.002,306.002,485,300
Jan 31, 20242,341.502,365.002,326.502,365.002,365.001,858,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...