Tokyo - Delayed Quote JPY

NEXON Co., Ltd. (3659.T)

2,610.50
-38.00
(-1.43%)
As of 9:06:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 15, 20252,600.002,618.002,580.002,610.502,610.50252,000
May 14, 20252,616.002,662.002,472.002,648.502,648.507,773,700
May 13, 20252,313.002,313.002,249.002,266.002,266.001,998,700
May 12, 20252,302.502,307.002,242.502,277.502,277.502,120,000
May 9, 20252,290.502,312.002,258.502,302.502,302.502,368,900
May 8, 20252,278.002,288.502,250.502,274.002,274.001,628,200
May 7, 20252,260.502,299.002,252.002,252.002,252.002,139,000
May 2, 20252,230.502,295.002,229.002,291.502,291.501,847,400
May 1, 20252,219.502,242.502,209.502,233.002,233.001,439,700
Apr 30, 20252,234.502,254.002,220.002,245.002,245.002,887,600
Apr 28, 20252,244.502,262.502,205.502,218.002,218.002,134,000
Apr 25, 20252,249.502,259.502,216.502,247.502,247.502,212,200
Apr 24, 20252,219.502,252.002,205.502,231.502,231.502,103,900
Apr 23, 20252,184.502,186.502,142.002,186.502,186.501,775,000
Apr 22, 20252,118.502,124.502,101.002,118.002,118.001,449,800
Apr 21, 20252,146.502,167.502,119.002,135.502,135.501,013,800
Apr 18, 20252,148.002,174.002,141.002,169.502,169.501,322,700
Apr 17, 20252,124.502,174.002,117.502,154.502,154.501,615,000
Apr 16, 20252,097.002,141.002,094.002,133.502,133.501,611,500
Apr 15, 20252,110.502,132.502,089.002,096.502,096.501,309,500
Apr 14, 20252,093.002,116.002,049.502,111.002,111.001,750,900
Apr 11, 20252,037.502,101.502,037.502,093.002,093.002,929,400
Apr 10, 20252,080.002,162.502,064.002,158.502,158.502,566,600
Apr 9, 20252,008.002,026.501,936.001,977.501,977.502,609,400
Apr 8, 20251,935.002,060.001,935.002,034.502,034.503,442,400
Apr 7, 20251,915.501,955.501,826.501,895.001,895.003,821,000
Apr 4, 20251,990.002,054.001,971.501,999.001,999.002,577,600
Apr 3, 20251,973.002,026.501,955.502,006.502,006.503,693,700
Apr 2, 20252,044.002,074.002,034.502,073.002,073.001,821,700
Apr 1, 20252,073.502,086.502,027.002,040.502,040.502,498,200
Mar 31, 20252,051.502,056.502,010.002,040.002,040.003,654,700
Mar 28, 20252,096.002,135.002,079.002,123.002,123.003,765,900
Mar 27, 20252,068.502,114.502,054.502,072.502,072.503,447,200
Mar 26, 20252,186.002,235.502,087.502,103.502,103.509,308,200
Mar 25, 20252,072.002,268.502,042.502,236.002,236.006,274,000
Mar 24, 20252,091.502,096.002,050.502,051.002,051.001,875,200
Mar 21, 20252,092.502,115.002,084.002,091.502,091.502,832,700
Mar 19, 20252,083.002,105.502,076.502,081.502,081.501,974,900
Mar 18, 20252,060.002,085.002,047.502,076.002,076.001,698,600
Mar 17, 20252,015.502,048.002,009.502,048.002,048.001,600,300
Mar 14, 20252,001.002,028.001,993.001,995.501,995.502,609,000
Mar 13, 20252,039.502,054.001,999.502,001.002,001.002,161,900
Mar 12, 20252,042.002,042.002,002.002,019.002,019.002,312,300
Mar 11, 20251,990.002,046.501,987.002,046.502,046.502,345,000
Mar 10, 20251,995.002,044.001,972.501,996.501,996.502,424,100
Mar 7, 20252,025.502,045.001,979.001,985.001,985.002,639,600
Mar 6, 20252,017.502,075.502,011.502,069.502,069.502,211,300
Mar 5, 20252,001.002,029.501,992.502,029.502,029.501,995,700
Mar 4, 20252,009.002,019.001,963.502,004.002,004.002,469,900
Mar 3, 20252,033.002,053.001,995.002,010.002,010.002,037,800
Feb 28, 20252,045.002,065.002,002.502,023.502,023.502,749,000
Feb 27, 20252,088.502,100.002,023.502,049.502,049.502,353,900
Feb 26, 20252,107.002,116.002,060.002,105.502,105.502,121,300
Feb 25, 20252,095.502,123.502,071.002,086.002,086.002,088,200
Feb 21, 20252,008.002,109.002,008.002,107.502,107.502,797,500
Feb 20, 20252,038.002,054.501,997.002,020.002,020.002,386,700
Feb 19, 20252,021.002,065.502,019.002,051.502,051.502,652,900
Feb 18, 20251,977.002,067.501,974.002,047.502,047.502,405,100
Feb 17, 20252,010.002,076.001,998.002,015.502,015.503,744,000
Feb 14, 20252,100.502,165.002,020.502,100.502,100.506,443,000
Feb 13, 20252,143.502,158.502,098.002,103.002,103.002,529,400
Feb 12, 20252,100.002,130.502,063.002,093.502,093.504,307,100
Feb 10, 20252,048.002,204.502,047.002,178.502,178.503,477,900
Feb 7, 20252,049.502,077.002,047.002,062.002,062.001,304,700
Feb 6, 20252,020.002,076.502,017.002,071.002,071.002,025,900
Feb 5, 20251,994.002,029.001,993.502,017.002,017.001,707,000
Feb 4, 20252,003.502,012.001,962.001,977.501,977.501,983,600
Feb 3, 20251,998.001,998.001,955.501,974.001,974.002,650,300
Jan 31, 20252,033.002,039.002,011.002,027.002,027.002,845,600
Jan 30, 20252,050.502,069.502,042.502,050.002,050.002,062,100
Jan 29, 20252,138.002,140.502,053.502,056.002,056.002,075,900
Jan 28, 20252,052.502,166.002,052.502,133.002,133.003,059,200
Jan 27, 20252,104.502,110.002,072.502,077.002,077.002,101,300
Jan 24, 20252,112.002,125.002,079.502,084.002,084.002,211,300
Jan 23, 20252,143.002,149.502,096.502,103.502,103.502,425,700
Jan 22, 20252,130.502,139.002,096.002,130.002,130.002,874,700
Jan 21, 20252,129.002,161.502,116.502,153.002,153.002,127,000
Jan 20, 20252,164.502,192.502,125.002,129.002,129.002,570,800
Jan 17, 20252,133.502,176.502,118.002,151.002,151.002,184,400
Jan 16, 20252,159.002,182.502,129.502,141.002,141.001,808,600
Jan 15, 20252,163.502,183.502,124.002,130.502,130.502,221,400
Jan 14, 20252,147.502,176.502,133.502,133.502,133.502,689,600
Jan 10, 20252,215.002,241.502,174.002,174.002,174.002,730,900
Jan 9, 20252,192.002,228.502,171.002,210.002,210.001,943,900
Jan 8, 20252,216.502,219.002,146.502,204.502,204.503,216,000
Jan 7, 20252,305.002,310.002,219.502,227.502,227.503,701,100
Jan 6, 20252,372.502,389.502,292.002,294.502,294.502,639,500
Dec 30, 20242,359.002,387.002,359.002,376.502,376.501,438,100
Dec 27, 20242,340.002,362.002,301.502,350.002,350.001,661,700
Dec 26, 20242,345.002,360.002,331.502,342.502,342.501,454,900
Dec 25, 20242,353.502,356.002,322.502,340.502,340.501,328,600
Dec 24, 20242,290.002,328.002,276.502,326.502,326.501,618,400
Dec 23, 20242,280.002,310.502,262.502,310.502,310.501,956,100
Dec 20, 20242,255.002,296.502,244.002,278.002,278.003,005,400
Dec 19, 20242,199.502,260.002,195.502,240.002,240.001,653,600
Dec 18, 20242,200.002,247.002,167.502,230.002,230.001,955,300
Dec 17, 20242,164.502,212.002,150.502,204.002,204.002,145,600
Dec 16, 20242,198.502,203.502,167.002,190.002,190.001,753,100
Dec 13, 20242,227.502,269.002,185.002,192.002,192.002,826,100
Dec 12, 20242,218.502,247.002,212.502,227.502,227.502,209,900
Dec 11, 20242,194.502,201.502,177.002,192.002,192.001,585,900
Dec 10, 20242,165.002,214.002,148.002,194.502,194.501,790,000
Dec 9, 20242,161.502,182.502,144.002,144.002,144.001,632,800
Dec 6, 20242,146.002,146.002,103.502,111.502,111.502,064,200
Dec 5, 20242,147.502,167.502,125.502,157.502,157.502,048,500
Dec 4, 20242,101.502,161.002,090.502,147.002,147.001,937,000
Dec 3, 20242,111.502,150.002,101.502,130.502,130.502,205,200
Dec 2, 20242,071.002,143.502,043.502,111.502,111.503,079,100
Nov 29, 20242,108.502,115.002,056.502,058.502,058.501,679,700
Nov 28, 20242,089.502,112.502,071.502,094.002,094.001,859,400
Nov 27, 20242,107.502,109.502,065.502,078.002,078.002,187,800
Nov 26, 20242,117.502,128.002,066.502,113.002,113.002,714,700
Nov 25, 20242,211.002,222.502,120.502,131.002,131.003,951,300
Nov 22, 20242,111.502,210.002,106.002,197.002,197.002,831,300
Nov 21, 20242,134.002,166.502,108.002,148.502,148.502,006,100
Nov 20, 20242,090.502,170.002,085.002,145.002,145.005,044,400
Nov 19, 20242,001.002,095.501,995.502,095.502,095.504,176,000
Nov 18, 20242,049.502,068.002,002.002,014.502,014.503,650,500
Nov 15, 20242,103.502,103.501,998.502,039.502,039.506,681,800
Nov 14, 20242,104.002,142.502,066.002,117.502,117.504,824,900
Nov 13, 20242,273.502,326.002,077.002,123.502,123.5015,240,200
Nov 12, 20242,580.002,603.002,520.002,572.502,572.503,512,700
Nov 11, 20242,622.002,649.502,560.502,565.502,565.503,792,100
Nov 8, 20242,703.502,711.502,663.502,670.502,670.501,751,900
Nov 7, 20242,660.002,695.502,641.502,650.502,650.502,128,700
Nov 6, 20242,632.002,699.502,617.002,648.502,648.501,446,000
Nov 5, 20242,583.502,616.002,542.002,610.502,610.502,085,300
Nov 1, 20242,610.002,647.502,594.502,611.002,611.001,672,100
Oct 31, 20242,678.002,699.502,650.002,679.502,679.501,422,300
Oct 30, 20242,650.002,705.002,648.502,690.502,690.502,110,400
Oct 29, 20242,628.502,666.502,620.502,659.502,659.501,054,100
Oct 28, 20242,588.502,672.002,588.502,658.002,658.001,184,000
Oct 25, 20242,607.502,623.502,582.002,599.002,599.00963,800
Oct 24, 20242,590.502,632.502,573.002,615.502,615.501,494,600
Oct 23, 20242,629.002,637.002,574.002,583.002,583.002,096,400
Oct 22, 20242,629.002,638.002,602.502,619.002,619.001,756,000
Oct 21, 20242,643.002,661.002,627.502,629.002,629.001,539,700
Oct 18, 20242,658.002,689.002,641.002,641.002,641.001,834,400
Oct 17, 20242,735.502,748.502,634.502,661.502,661.502,062,800
Oct 16, 20242,716.502,737.002,689.002,710.502,710.501,426,500
Oct 15, 20242,764.002,783.502,742.002,751.502,751.501,505,000
Oct 11, 20242,775.002,781.002,748.002,772.002,772.001,504,800
Oct 10, 20242,785.502,801.002,742.502,746.502,746.501,476,900
Oct 9, 20242,819.002,826.502,756.502,778.502,778.501,745,400
Oct 8, 20242,807.502,827.502,786.502,826.002,826.001,344,600
Oct 7, 20242,850.002,887.002,840.002,857.502,857.501,855,900
Oct 4, 20242,804.502,844.502,781.502,803.502,803.502,009,300
Oct 3, 20242,857.002,862.002,809.502,825.002,825.001,522,500
Oct 2, 20242,805.002,825.002,742.502,757.002,757.002,344,300
Oct 1, 20242,820.002,887.502,820.002,875.002,875.002,209,900
Sep 30, 20242,746.502,835.002,712.502,829.502,829.502,971,000
Sep 27, 20242,851.502,896.502,816.502,896.502,896.502,243,100
Sep 26, 20242,781.502,842.002,766.002,824.502,824.501,880,200
Sep 25, 20242,818.002,823.502,758.502,765.002,765.001,723,200
Sep 24, 20242,840.502,858.502,792.002,812.502,812.502,168,900
Sep 20, 20242,838.502,862.002,773.002,802.502,802.507,988,000
Sep 19, 20242,782.502,798.502,749.502,758.002,758.001,396,900
Sep 18, 20242,726.502,752.002,675.002,714.002,714.001,453,400
Sep 17, 20242,691.002,738.002,659.502,697.002,697.002,052,400
Sep 13, 20242,705.502,729.002,649.002,670.002,670.003,011,200
Sep 12, 20242,702.502,766.002,695.502,755.502,755.502,436,600
Sep 11, 20242,707.002,719.002,613.002,646.502,646.502,489,600
Sep 10, 20242,719.002,744.002,705.502,716.502,716.501,538,000
Sep 9, 20242,688.502,736.502,643.502,728.502,728.501,939,500
Sep 6, 20242,822.002,833.002,725.002,730.002,730.002,834,000
Sep 5, 20242,752.502,866.002,730.002,810.002,810.002,486,100
Sep 4, 20242,849.002,884.502,774.002,802.502,802.505,422,200
Sep 3, 20242,894.002,955.502,887.502,933.502,933.501,917,000
Sep 2, 20242,871.002,905.502,850.502,889.002,889.001,900,600
Aug 30, 20242,831.002,875.002,826.002,860.002,860.002,040,400
Aug 29, 20242,873.502,892.502,846.002,853.502,853.502,157,500
Aug 28, 20242,893.002,943.002,868.502,913.002,913.001,936,700
Aug 27, 20242,977.002,989.502,912.502,912.502,912.501,715,300
Aug 26, 20242,899.502,950.502,895.002,948.002,948.002,462,400
Aug 23, 20242,901.002,949.002,896.502,925.002,925.001,661,200
Aug 22, 20242,993.503,011.002,935.502,947.002,947.001,996,400
Aug 21, 20243,010.003,020.002,972.003,000.003,000.002,348,600
Aug 20, 20243,047.003,097.003,025.003,058.003,058.003,119,100
Aug 19, 20242,963.002,997.502,930.502,947.002,947.002,334,800
Aug 16, 20242,965.003,005.002,901.502,946.502,946.502,941,400
Aug 15, 20242,838.502,906.502,833.002,906.502,906.502,954,700
Aug 14, 20242,812.502,874.502,765.002,867.002,867.002,578,000
Aug 13, 20242,800.002,824.502,736.002,812.002,812.005,684,300
Aug 9, 20242,839.002,839.002,611.002,672.002,672.0010,272,900
Aug 8, 20242,980.003,195.002,959.003,161.003,161.004,291,300
Aug 7, 20243,018.003,138.002,958.503,014.003,014.004,134,700
Aug 6, 20242,892.003,178.002,892.003,007.003,007.003,472,200
Aug 5, 20242,904.002,943.502,645.002,678.002,678.004,966,300
Aug 2, 20243,123.003,156.003,085.003,094.003,094.003,432,400
Aug 1, 20243,246.003,271.003,187.003,246.003,246.002,478,300
Jul 31, 20243,160.003,288.003,152.003,275.003,275.003,284,800
Jul 30, 20243,275.003,308.003,260.003,307.003,307.001,098,200
Jul 29, 20243,210.003,305.003,187.003,301.003,301.002,681,700
Jul 26, 20243,162.003,211.003,153.003,187.003,187.002,328,800
Jul 25, 20243,111.003,180.003,103.003,155.003,155.002,703,100
Jul 24, 20243,227.003,292.003,216.003,221.003,221.001,462,700
Jul 23, 20243,270.003,302.003,236.003,260.003,260.001,348,100
Jul 22, 20243,290.003,303.003,255.003,267.003,267.001,806,500
Jul 19, 20243,310.003,404.003,309.003,314.003,314.003,046,500
Jul 18, 20243,339.003,373.003,296.003,310.003,310.003,157,600
Jul 17, 20243,352.003,455.003,311.003,409.003,409.003,766,000
Jul 16, 20243,321.003,337.003,291.003,322.003,322.002,105,700
Jul 12, 20243,270.003,344.003,232.003,291.003,291.003,577,200
Jul 11, 20243,277.003,339.003,271.003,320.003,320.002,393,400
Jul 10, 20243,231.003,283.003,210.003,272.003,272.002,472,500
Jul 9, 20243,129.003,242.003,117.003,235.003,235.003,461,300
Jul 8, 20243,065.003,146.003,062.003,127.003,127.002,992,400
Jul 5, 20243,077.003,087.003,021.003,065.003,065.002,175,500
Jul 4, 20243,049.003,091.002,997.003,007.003,007.002,587,300
Jul 3, 20243,040.003,108.003,019.003,063.003,063.004,742,000
Jul 2, 20242,933.002,964.002,895.502,933.002,933.003,109,400
Jul 1, 20242,975.002,996.002,909.002,933.002,933.003,096,900
Jun 28, 20242,945.503,013.002,924.002,975.002,975.003,135,200
Jun 27, 2024 7.5 Dividend
Jun 27, 20242,941.002,951.002,905.002,918.502,918.502,599,000
Jun 26, 20242,967.502,991.002,918.002,979.502,972.002,848,900
Jun 25, 20243,020.003,045.002,908.502,951.002,943.573,640,500
Jun 24, 20242,857.502,965.002,854.502,920.002,912.652,219,100
Jun 21, 20242,901.002,949.002,849.002,892.002,884.725,839,700
Jun 20, 20242,850.002,871.002,718.502,851.002,843.824,874,600
Jun 19, 20242,950.502,959.502,891.002,900.002,892.702,178,300
Jun 18, 20242,906.502,993.502,882.502,965.502,958.043,313,300
Jun 17, 20242,868.502,906.002,851.502,906.002,898.692,117,900
Jun 14, 20242,835.002,920.002,823.002,897.502,890.215,051,600
Jun 13, 20242,765.002,820.502,728.002,785.002,777.992,253,500
Jun 12, 20242,741.002,784.502,740.002,751.002,744.081,752,400
Jun 11, 20242,754.002,793.002,723.502,791.002,783.971,855,400
Jun 10, 20242,749.002,776.002,711.502,757.502,750.561,851,100
Jun 7, 20242,765.002,789.002,740.002,778.002,771.011,610,500
Jun 6, 20242,783.502,790.002,723.502,744.502,737.591,625,100
Jun 5, 20242,708.502,757.002,682.002,742.002,735.101,738,100
Jun 4, 20242,660.002,760.502,659.002,758.502,751.562,136,200
Jun 3, 20242,664.502,703.002,633.002,662.502,655.802,157,600
May 31, 20242,634.502,729.502,613.002,691.502,684.725,382,400
May 30, 20242,626.002,644.002,530.002,609.502,602.933,678,800
May 29, 20242,527.002,647.502,525.502,620.502,613.903,396,800
May 28, 20242,477.502,543.502,468.502,543.002,536.602,757,400
May 27, 20242,549.002,549.002,404.002,466.002,459.793,718,900
May 24, 20242,479.002,562.002,468.002,556.502,550.062,965,600
May 23, 20242,738.002,740.002,527.002,557.502,551.065,172,100
May 22, 20242,688.002,770.002,674.002,710.502,703.684,755,500
May 21, 20242,671.002,707.002,554.002,653.002,646.326,085,800
May 20, 20242,628.002,694.002,611.002,643.502,636.852,257,000
May 17, 20242,588.002,678.502,568.502,664.002,657.292,979,200
May 16, 20242,500.502,656.502,500.002,637.502,630.863,635,000
May 15, 20242,838.502,954.502,696.502,697.002,690.216,839,400

Related Tickers

9766.T Konami Group Corporation
18,630.00
-1.38%
 
9684.T Square Enix Holdings Co., Ltd.
8,701.00
+0.53%
 
225570.KQ Nat Games Co.,Ltd.
12,750.00
+0.16%
 
9697.T Capcom Co., Ltd.
3,807.00
-0.16%
 
6460.T Sega Sammy Holdings Inc.
2,954.00
-3.28%
 
3765.T GungHo Online Entertainment, Inc.
2,810.00
+0.30%
 
4393.T Bank of Innovation,Inc.
10,110.00
-1.94%
 
2121.T MIXI, Inc.
3,195.00
+3.57%
 
300459.SZ Zhejiang Jinke Tom Culture Industry Co., LTD.
5.24
+0.96%
 
CCOEY Capcom Co., Ltd.
12.85
-1.15%