Want to see JP:4346 full AI Analyst Report?
NEXYZ.Group Corporation (4346) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 763.00 | 767.00 | 740.00 | 740.00 | 740.00 | -3.14% | 30,900 | 0.34 |
| Oct 29, 2026 | 743.00 | 769.00 | 735.00 | 764.00 | 764.00 | +2.83% | 41,300 | 0.45 |
| Oct 28, 2026 | 757.00 | 759.00 | 738.00 | 743.00 | 743.00 | -0.27% | 35,700 | 0.39 |
| Oct 27, 2026 | 730.00 | 753.00 | 709.00 | 745.00 | 745.00 | +2.05% | 70,800 | 0.77 |
| Oct 26, 2026 | 741.00 | 743.00 | 715.00 | 730.00 | 730.00 | -2.93% | 80,500 | 0.87 |
| Oct 23, 2026 | 758.00 | 758.00 | 734.00 | 752.00 | 752.00 | +0.40% | 45,100 | 0.49 |
| Oct 22, 2026 | 745.00 | 768.00 | 742.00 | 749.00 | 749.00 | -0.40% | 67,300 | 0.73 |
| Oct 21, 2026 | 731.00 | 755.00 | 725.00 | 752.00 | 752.00 | +2.73% | 78,400 | 0.84 |
| Oct 20, 2026 | 745.00 | 759.00 | 714.00 | 732.00 | 732.00 | -1.74% | 253,000 | 2.84 |
| Oct 19, 2026 | 754.00 | 760.00 | 734.00 | 745.00 | 745.00 | -0.67% | 117,400 | 1.33 |
| Oct 16, 2026 | 750.00 | 764.00 | 737.00 | 750.00 | 750.00 | +0.27% | 160,700 | 1.86 |
| Oct 15, 2026 | 748.00 | 764.00 | 740.00 | 748.00 | 748.00 | -1.97% | 82,400 | 0.97 |
| Oct 14, 2026 | 793.00 | 794.00 | 737.00 | 763.00 | 763.00 | -4.03% | 90,000 | 1.06 |
| Oct 13, 2026 | 823.00 | 828.00 | 792.00 | 795.00 | 795.00 | -2.33% | 77,400 | 0.91 |
| Oct 12, 2026 | 814.00 | 843.00 | 814.00 | 814.00 | 814.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 832.00 | 843.00 | 814.00 | 814.00 | 814.00 | -2.63% | 71,000 | 0.83 |
| Oct 08, 2026 | 861.00 | 863.00 | 834.00 | 836.00 | 836.00 | -2.90% | 74,400 | 0.87 |
| Oct 07, 2026 | 897.00 | 897.00 | 861.00 | 861.00 | 861.00 | -3.26% | 59,700 | 0.69 |
| Oct 06, 2026 | 896.00 | 905.00 | 881.00 | 890.00 | 890.00 | -0.67% | 83,600 | 0.93 |
| Oct 05, 2026 | 906.00 | 911.00 | 885.00 | 896.00 | 896.00 | -2.08% | 116,900 | 1.30 |
| Oct 02, 2026 | 943.00 | 951.00 | 907.00 | 915.00 | 915.00 | -3.99% | 104,300 | 1.15 |
| Oct 01, 2026 | 961.00 | 961.00 | 929.00 | 953.00 | 953.00 | -1.55% | 78,700 | 0.85 |
| Sep 30, 2026 | 952.00 | 979.00 | 935.00 | 968.00 | 968.00 | +1.26% | 47,000 | 0.50 |
| Sep 29, 2026 | 988.00 | 988.00 | 949.00 | 956.00 | 956.00 | -2.45% | 64,100 | 0.68 |
| Sep 28, 2026 | 1,038.00 | 1,039.00 | 1,009.00 | 1,010.00 | 980.00 | -2.60% | 53,100 | 0.56 |
| Sep 25, 2026 | 1,026.00 | 1,043.00 | 1,024.00 | 1,037.00 | 1,006.20 | +1.07% | 52,100 | 0.55 |
| Sep 24, 2026 | 1,039.00 | 1,045.00 | 1,024.00 | 1,026.00 | 995.52 | -1.35% | 60,900 | 0.64 |
| Sep 23, 2026 | 1,040.00 | 1,049.00 | 1,014.00 | 1,040.00 | 1,009.11 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,040.00 | 1,049.00 | 1,014.00 | 1,040.00 | 1,009.11 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,040.00 | 1,049.00 | 1,014.00 | 1,040.00 | 1,009.11 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,037.00 | 1,049.00 | 1,014.00 | 1,040.00 | 1,009.11 | +0.97% | 62,700 | 0.62 |
| Sep 17, 2026 | 1,024.00 | 1,043.00 | 1,022.00 | 1,030.00 | 999.41 | +0.88% | 72,000 | 0.70 |
| Sep 16, 2026 | 1,040.00 | 1,066.00 | 1,019.00 | 1,021.00 | 990.67 | -3.22% | 125,700 | 1.19 |
| Sep 15, 2026 | 1,065.00 | 1,074.00 | 1,036.00 | 1,055.00 | 1,023.66 | +1.15% | 105,200 | 0.98 |
| Sep 14, 2026 | 1,067.00 | 1,067.00 | 1,016.00 | 1,043.00 | 1,012.02 | +3.57% | 374,300 | 3.60 |
| Sep 11, 2026 | 1,014.00 | 1,025.00 | 995.00 | 1,007.00 | 977.09 | -0.69% | 140,600 | 1.24 |
| Sep 10, 2026 | 1,009.00 | 1,019.00 | 994.00 | 1,014.00 | 983.88 | -0.10% | 32,599 | 0.25 |
| Sep 09, 2026 | 1,036.00 | 1,047.00 | 1,011.00 | 1,015.00 | 984.85 | -3.15% | 92,800 | 0.49 |
| Sep 08, 2026 | 1,060.00 | 1,066.00 | 1,040.00 | 1,048.00 | 1,016.87 | -1.96% | 108,500 | 0.50 |
| Sep 07, 2026 | 1,074.00 | 1,119.00 | 1,057.00 | 1,069.00 | 1,037.25 | +1.52% | 167,500 | 0.78 |
| Sep 04, 2026 | 1,015.00 | 1,084.00 | 1,015.00 | 1,053.00 | 1,021.72 | +4.57% | 187,300 | 0.88 |
| Sep 03, 2026 | 1,002.00 | 1,020.00 | 997.00 | 1,007.00 | 977.09 | -1.08% | 63,200 | 0.30 |
| Sep 02, 2026 | 1,004.00 | 1,020.00 | 979.00 | 1,018.00 | 987.76 | +1.39% | 93,200 | 0.44 |
| Sep 01, 2026 | 1,010.00 | 1,080.00 | 999.00 | 1,004.00 | 974.18 | -0.69% | 403,500 | 1.97 |
| Aug 31, 2026 | 1,007.00 | 1,025.00 | 988.00 | 1,011.00 | 980.97 | -0.88% | 83,500 | 0.41 |
| Aug 28, 2026 | 952.00 | 1,038.00 | 952.00 | 1,020.00 | 989.70 | +7.94% | 180,800 | 0.90 |
| Aug 27, 2026 | 923.00 | 945.00 | 905.00 | 945.00 | 916.93 | +2.72% | 50,400 | 0.25 |
| Aug 26, 2026 | 868.00 | 943.00 | 866.00 | 920.00 | 892.67 | +5.14% | 162,900 | 0.82 |
| Aug 25, 2026 | 866.00 | 875.00 | 859.00 | 875.00 | 849.01 | +1.04% | 40,300 | 0.20 |
| Aug 24, 2026 | 877.00 | 877.00 | 833.00 | 866.00 | 840.28 | -0.23% | 171,500 | 0.88 |
