NexTone Inc(JP:7094)
Â¥1,864.00-11.00 (-0.59%)
JP:7094
NexTone Inc historical prices
Â¥1,864.00
At close:-11.00 (-0.59%)
Want to see JP:7094 full AI Analyst Report?
NexTone Inc (7094) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,864.00 | 1,919.00 | 1,836.00 | 1,864.00 | 1,864.00 | -0.59% | 82,600 | 1.31 |
| Nov 10, 2026 | 1,731.00 | 1,888.00 | 1,670.00 | 1,875.00 | 1,875.00 | +12.07% | 247,600 | 4.12 |
| Nov 09, 2026 | 1,685.00 | 1,739.00 | 1,678.00 | 1,714.00 | 1,714.00 | +2.45% | 65,600 | 1.09 |
| Nov 06, 2026 | 1,667.00 | 1,701.00 | 1,628.00 | 1,673.00 | 1,673.00 | -4.24% | 243,500 | 4.31 |
| Nov 05, 2026 | 1,735.00 | 1,783.00 | 1,735.00 | 1,747.00 | 1,747.00 | +2.34% | 197,300 | 3.60 |
| Nov 04, 2026 | 1,713.00 | 1,746.00 | 1,679.00 | 1,707.00 | 1,707.00 | -0.29% | 52,300 | 0.90 |
| Nov 03, 2026 | 1,712.00 | 1,741.00 | 1,708.00 | 1,712.00 | 1,712.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,741.00 | 1,741.00 | 1,708.00 | 1,712.00 | 1,712.00 | -2.12% | 34,300 | 0.51 |
| Oct 30, 2026 | 1,785.00 | 1,806.00 | 1,748.00 | 1,749.00 | 1,749.00 | -2.02% | 34,100 | 0.51 |
| Oct 29, 2026 | 1,774.00 | 1,791.00 | 1,738.00 | 1,785.00 | 1,785.00 | +0.11% | 46,300 | 0.70 |
| Oct 28, 2026 | 1,774.00 | 1,805.00 | 1,774.00 | 1,783.00 | 1,783.00 | +1.13% | 43,600 | 0.65 |
| Oct 27, 2026 | 1,794.00 | 1,794.00 | 1,749.00 | 1,763.00 | 1,763.00 | -0.17% | 21,800 | 0.32 |
| Oct 26, 2026 | 1,788.00 | 1,788.00 | 1,735.00 | 1,766.00 | 1,766.00 | -1.23% | 59,800 | 0.88 |
| Oct 23, 2026 | 1,798.00 | 1,809.00 | 1,751.00 | 1,788.00 | 1,788.00 | -1.16% | 68,900 | 1.02 |
| Oct 22, 2026 | 1,802.00 | 1,834.00 | 1,796.00 | 1,809.00 | 1,809.00 | -0.22% | 22,900 | 0.34 |
| Oct 21, 2026 | 1,830.00 | 1,840.00 | 1,801.00 | 1,813.00 | 1,813.00 | -0.60% | 37,500 | 0.56 |
| Oct 20, 2026 | 1,894.00 | 1,894.00 | 1,824.00 | 1,824.00 | 1,824.00 | -3.70% | 24,300 | 0.36 |
| Oct 19, 2026 | 1,899.00 | 1,908.00 | 1,878.00 | 1,894.00 | 1,894.00 | -0.94% | 27,300 | 0.40 |
| Oct 16, 2026 | 1,847.00 | 1,925.00 | 1,847.00 | 1,912.00 | 1,912.00 | +3.41% | 73,200 | 1.10 |
| Oct 15, 2026 | 1,811.00 | 1,855.00 | 1,810.00 | 1,849.00 | 1,849.00 | +1.43% | 35,200 | 0.53 |
| Oct 14, 2026 | 1,838.00 | 1,846.00 | 1,819.00 | 1,823.00 | 1,823.00 | -0.82% | 28,800 | 0.43 |
| Oct 13, 2026 | 1,847.00 | 1,868.00 | 1,822.00 | 1,838.00 | 1,838.00 | -0.49% | 35,500 | 0.53 |
| Oct 12, 2026 | 1,847.00 | 1,847.00 | 1,795.00 | 1,847.00 | 1,847.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,796.00 | 1,847.00 | 1,795.00 | 1,847.00 | 1,847.00 | +2.33% | 45,200 | 0.68 |
| Oct 08, 2026 | 1,824.00 | 1,826.00 | 1,802.00 | 1,805.00 | 1,805.00 | -0.99% | 16,500 | 0.25 |
| Oct 07, 2026 | 1,843.00 | 1,847.00 | 1,814.00 | 1,823.00 | 1,823.00 | -0.92% | 15,500 | 0.23 |
| Oct 06, 2026 | 1,802.00 | 1,848.00 | 1,801.00 | 1,840.00 | 1,840.00 | +1.38% | 26,600 | 0.39 |
| Oct 05, 2026 | 1,818.00 | 1,829.00 | 1,794.00 | 1,815.00 | 1,815.00 | +1.34% | 34,500 | 0.51 |
| Oct 02, 2026 | 1,815.00 | 1,821.00 | 1,784.00 | 1,791.00 | 1,791.00 | -1.59% | 35,000 | 0.51 |
| Oct 01, 2026 | 1,822.00 | 1,829.00 | 1,802.00 | 1,820.00 | 1,820.00 | -0.11% | 21,200 | 0.30 |
| Sep 30, 2026 | 1,810.00 | 1,830.00 | 1,796.00 | 1,822.00 | 1,822.00 | +0.77% | 21,600 | 0.30 |
| Sep 29, 2026 | 1,824.00 | 1,833.00 | 1,782.00 | 1,808.00 | 1,808.00 | -1.47% | 32,000 | 0.44 |
| Sep 28, 2026 | 1,831.00 | 1,878.00 | 1,823.00 | 1,846.00 | 1,835.00 | +0.27% | 39,300 | 0.54 |
| Sep 25, 2026 | 1,853.00 | 1,853.00 | 1,825.00 | 1,841.00 | 1,830.03 | -0.38% | 34,200 | 0.47 |
| Sep 24, 2026 | 1,850.00 | 1,863.00 | 1,834.00 | 1,848.00 | 1,836.99 | -0.38% | 80,400 | 1.11 |
| Sep 23, 2026 | 1,855.00 | 1,885.00 | 1,824.00 | 1,855.00 | 1,843.95 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,855.00 | 1,885.00 | 1,824.00 | 1,855.00 | 1,843.95 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,855.00 | 1,885.00 | 1,824.00 | 1,855.00 | 1,843.95 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,866.00 | 1,885.00 | 1,824.00 | 1,855.00 | 1,843.95 | -0.05% | 42,800 | 0.58 |
| Sep 17, 2026 | 1,843.00 | 1,905.00 | 1,843.00 | 1,856.00 | 1,844.94 | +0.54% | 88,200 | 1.21 |
| Sep 16, 2026 | 1,882.00 | 1,882.00 | 1,815.00 | 1,846.00 | 1,835.00 | -0.32% | 34,600 | 0.47 |
| Sep 15, 2026 | 1,834.00 | 1,864.00 | 1,827.00 | 1,852.00 | 1,840.96 | +0.98% | 35,800 | 0.49 |
| Sep 14, 2026 | 1,784.00 | 1,845.00 | 1,775.00 | 1,834.00 | 1,823.07 | +2.34% | 34,200 | 0.46 |
| Sep 11, 2026 | 1,797.00 | 1,807.00 | 1,779.00 | 1,792.00 | 1,781.32 | -2.45% | 38,000 | 0.50 |
| Sep 10, 2026 | 1,805.00 | 1,839.00 | 1,794.00 | 1,837.00 | 1,826.05 | +1.77% | 22,400 | 0.29 |
| Sep 09, 2026 | 1,834.00 | 1,840.00 | 1,805.00 | 1,805.00 | 1,794.24 | -1.63% | 53,000 | 0.70 |
| Sep 08, 2026 | 1,876.00 | 1,877.00 | 1,835.00 | 1,835.00 | 1,824.07 | -2.19% | 43,400 | 0.57 |
| Sep 07, 2026 | 1,875.00 | 1,881.00 | 1,840.00 | 1,876.00 | 1,864.82 | -0.37% | 61,300 | 0.80 |
| Sep 04, 2026 | 1,838.00 | 1,897.00 | 1,838.00 | 1,883.00 | 1,871.78 | +2.45% | 52,800 | 0.68 |
| Sep 03, 2026 | 1,824.00 | 1,854.00 | 1,810.00 | 1,838.00 | 1,827.05 | +0.77% | 66,300 | 0.85 |
