Singapore markets close in 4 hours 43 minutes

NEXON Co., Ltd. (3659.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,574.50-136.00 (-5.02%)
As of 12:57PM JST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20242,738.002,740.002,551.502,574.502,574.502,781,300
22 May 20242,688.002,770.002,674.002,710.502,710.504,755,500
21 May 20242,671.002,707.002,554.002,653.002,653.006,085,800
20 May 20242,628.002,694.002,611.002,643.502,643.502,257,000
17 May 20242,588.002,678.502,568.502,664.002,664.002,979,200
16 May 20242,500.502,656.502,500.002,637.502,637.503,635,000
15 May 20242,838.502,954.502,696.502,697.002,697.006,839,400
14 May 20242,602.002,655.002,588.002,626.502,626.502,327,600
13 May 20242,580.002,586.502,547.002,556.002,556.001,834,400
10 May 20242,523.002,578.502,505.502,569.002,569.001,756,400
09 May 20242,480.502,536.002,475.002,507.002,507.00965,100
08 May 20242,526.002,568.002,500.002,504.502,504.502,333,400
07 May 20242,504.002,598.502,497.002,566.502,566.503,492,800
02 May 20242,461.002,509.002,454.002,470.002,470.001,389,000
01 May 20242,437.002,531.502,435.002,516.002,516.001,634,200
30 Apr 20242,504.002,547.002,461.002,471.502,471.502,418,400
26 Apr 20242,470.502,528.002,460.002,483.502,483.501,667,300
25 Apr 20242,574.002,575.502,507.502,517.502,517.501,666,500
24 Apr 20242,540.002,590.502,513.002,554.502,554.502,840,700
23 Apr 20242,449.002,510.002,423.002,510.002,510.002,467,200
22 Apr 20242,400.002,502.002,366.502,465.002,465.003,382,700
19 Apr 20242,433.002,453.502,325.002,332.002,332.002,297,700
18 Apr 20242,419.502,444.002,395.502,434.502,434.501,379,600
17 Apr 20242,413.002,433.502,388.002,395.002,395.001,686,700
16 Apr 20242,362.002,401.502,350.002,401.502,401.501,262,500
15 Apr 20242,404.002,417.002,376.002,411.002,411.001,276,900
12 Apr 20242,464.002,494.502,405.002,429.502,429.502,262,800
11 Apr 20242,423.002,454.502,372.002,414.002,414.001,995,000
10 Apr 20242,446.502,470.002,424.002,453.502,453.501,414,600
09 Apr 20242,428.502,477.002,425.002,454.002,454.001,273,200
08 Apr 20242,420.002,459.502,403.502,429.502,429.501,131,100
05 Apr 20242,435.002,461.502,388.002,407.502,407.501,781,300
04 Apr 20242,465.502,511.002,420.002,453.502,453.501,686,200
03 Apr 20242,458.002,458.002,390.502,422.002,422.002,021,500
02 Apr 20242,514.502,538.002,478.002,483.002,483.001,560,400
01 Apr 20242,531.502,562.002,502.002,520.002,520.001,066,100
29 Mar 20242,536.502,559.002,514.502,514.502,514.50500,600
28 Mar 20242,549.502,577.502,489.502,510.002,510.002,860,700
27 Mar 20242,650.002,697.002,515.502,531.002,531.004,042,500
26 Mar 20242,576.002,602.002,548.502,600.002,600.001,789,200
25 Mar 20242,659.502,679.002,546.002,557.502,557.502,868,600
22 Mar 20242,695.002,735.002,633.002,667.502,667.502,113,200
21 Mar 20242,637.502,742.502,637.502,700.002,700.004,195,200
19 Mar 20242,556.002,614.002,538.002,590.502,590.502,026,400
18 Mar 20242,519.502,575.002,506.002,570.002,570.001,714,200
15 Mar 20242,470.002,498.502,459.002,487.002,487.004,290,000
14 Mar 20242,538.502,558.502,498.502,511.502,511.501,829,200
13 Mar 20242,535.002,588.502,516.502,557.002,557.002,190,400
12 Mar 20242,525.002,534.002,444.002,534.002,534.001,988,300
11 Mar 20242,519.502,533.002,458.502,528.002,528.001,922,000
08 Mar 20242,537.502,549.502,459.002,500.002,500.003,244,600
07 Mar 20242,507.502,542.502,492.002,521.502,521.502,295,800
06 Mar 20242,492.002,526.002,467.002,502.002,502.002,726,000
05 Mar 20242,535.502,535.502,463.502,466.502,466.501,989,400
04 Mar 20242,555.502,600.002,518.502,553.002,553.002,611,700
01 Mar 20242,526.002,560.502,457.002,553.002,553.003,127,000
29 Feb 20242,418.002,441.002,384.002,426.002,426.002,035,400
28 Feb 20242,470.002,472.002,434.502,448.502,448.501,507,600
27 Feb 20242,452.502,497.002,441.002,471.502,471.501,949,000
26 Feb 20242,471.502,534.002,416.002,432.502,432.503,079,700
22 Feb 20242,521.002,543.502,496.502,520.502,520.501,727,900
21 Feb 20242,548.502,548.502,479.502,507.502,507.502,032,500
20 Feb 20242,533.502,584.002,505.502,538.502,538.501,648,100
19 Feb 20242,595.502,627.002,533.002,550.002,550.002,141,400
16 Feb 20242,484.502,626.502,472.002,603.002,603.002,711,200
15 Feb 20242,548.002,557.502,466.502,490.002,490.001,924,500
14 Feb 20242,505.502,537.502,467.002,498.002,498.003,236,100
13 Feb 20242,553.002,625.502,530.502,552.002,552.004,680,400
09 Feb 20242,640.502,645.002,415.002,552.002,552.0011,727,800
08 Feb 20242,902.002,948.002,857.502,890.502,890.505,258,500
07 Feb 20242,960.002,971.502,864.002,890.502,890.503,824,400
06 Feb 20242,953.002,999.502,897.502,944.502,944.505,987,900
05 Feb 20242,956.003,036.002,906.002,912.502,912.5013,045,800
02 Feb 20242,355.502,806.002,353.502,806.002,806.005,763,100
01 Feb 20242,343.002,359.502,286.502,306.002,306.002,485,300
31 Jan 20242,341.502,365.002,326.502,365.002,365.001,858,500
30 Jan 20242,386.002,400.002,368.002,369.502,369.501,921,600
29 Jan 20242,370.002,402.002,349.502,366.002,366.001,907,000
26 Jan 20242,409.502,412.002,360.002,378.002,378.002,492,700
25 Jan 20242,474.502,500.002,393.002,420.002,420.005,227,400
24 Jan 20242,410.002,533.002,410.002,524.502,524.508,484,900
23 Jan 20242,340.002,414.002,284.502,358.002,358.009,279,200
22 Jan 20242,285.002,333.002,257.502,302.502,302.503,313,500
19 Jan 20242,329.002,344.502,256.002,274.502,274.504,990,500
18 Jan 20242,461.502,471.002,304.502,324.502,324.505,653,600
17 Jan 20242,517.002,540.502,437.502,460.502,460.505,593,000
16 Jan 20242,720.502,723.002,568.002,569.002,569.002,571,600
15 Jan 20242,720.502,723.002,684.002,687.002,687.00266,900
12 Jan 20242,866.002,866.002,721.502,736.002,736.003,385,200
11 Jan 20242,859.002,860.002,796.502,816.002,816.002,302,100
10 Jan 20242,794.002,857.002,781.002,820.502,820.502,698,600
09 Jan 20242,720.002,803.002,720.002,794.502,794.503,427,800
05 Jan 20242,728.502,747.002,681.002,694.502,694.502,646,900
04 Jan 20242,619.502,755.002,567.502,724.002,724.004,934,500
29 Dec 20232,624.002,625.502,555.002,569.502,569.502,954,400
28 Dec 20232,668.002,690.002,647.002,654.002,654.001,545,800
28 Dec 20235 Dividend
27 Dec 20232,699.002,734.002,636.502,702.002,697.002,451,000
26 Dec 20232,726.002,742.502,668.002,673.502,668.552,117,000
25 Dec 20232,700.002,762.002,689.502,750.502,745.413,598,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...