Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

EXEO Group, Inc. (1951.T)

Compare
1,617.00
-21.50
(-1.31%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,616.001,633.501,594.001,617.001,617.00567,900
Apr 3, 20251,616.001,654.001,616.001,638.501,638.50643,000
Apr 2, 20251,682.501,687.001,644.501,651.001,651.00436,600
Apr 1, 20251,699.501,713.001,674.001,676.001,676.00476,500
Mar 31, 20251,687.001,694.001,675.001,680.001,680.00725,500
Mar 28, 2025 31.00 Dividend
Mar 28, 20251,719.001,733.001,716.001,726.501,726.50613,200
Mar 27, 20251,739.501,762.501,737.001,762.501,731.50535,200
Mar 26, 20251,757.001,762.001,748.501,757.001,726.10554,800
Mar 25, 20251,743.001,765.501,738.001,760.001,729.04442,900
Mar 24, 20251,761.501,762.001,744.001,746.001,715.29473,000
Mar 21, 20251,760.001,781.501,755.501,767.001,735.92875,700
Mar 19, 20251,747.001,782.501,747.001,768.501,737.39554,100
Mar 18, 20251,755.501,768.001,744.001,755.001,724.13556,700
Mar 17, 20251,740.001,754.501,736.501,750.501,719.71531,100
Mar 14, 20251,740.001,747.001,729.501,734.501,703.99570,800
Mar 13, 20251,721.501,745.501,717.001,735.001,704.48571,000
Mar 12, 20251,714.001,731.001,711.001,721.501,691.22420,400
Mar 11, 20251,731.501,736.501,711.001,725.501,695.15582,900
Mar 10, 20251,750.001,763.001,737.501,739.001,708.41378,400
Mar 7, 20251,751.001,755.001,729.001,740.001,709.40675,600
Mar 6, 20251,764.001,778.001,750.501,758.001,727.08640,600
Mar 5, 20251,760.001,777.001,753.001,774.501,743.29474,400
Mar 4, 20251,766.501,774.501,743.001,759.501,728.55449,800
Mar 3, 20251,739.501,774.501,737.001,766.501,735.43570,400
Feb 28, 20251,735.001,739.501,722.001,734.501,703.99709,900
Feb 27, 20251,732.001,740.001,722.001,738.501,707.92716,700
Feb 26, 20251,753.501,755.001,723.501,735.001,704.48698,900
Feb 25, 20251,754.001,759.001,741.501,743.001,712.34520,300
Feb 21, 20251,745.001,757.001,730.001,752.001,721.18521,600
Feb 20, 20251,751.501,759.501,723.501,745.001,714.31527,000
Feb 19, 20251,763.501,777.501,753.501,759.501,728.55594,100
Feb 18, 20251,777.001,782.001,763.501,768.001,736.90383,600
Feb 17, 20251,770.001,779.501,763.001,769.501,738.38539,700
Feb 14, 20251,770.001,785.501,760.501,777.501,746.24621,100
Feb 13, 20251,776.501,794.001,773.501,787.001,755.57597,500
Feb 12, 20251,770.501,790.501,755.501,766.001,734.94885,500
Feb 10, 20251,785.001,805.501,765.001,789.001,757.531,563,900
Feb 7, 20251,700.001,709.501,684.501,693.501,663.71564,700
Feb 6, 20251,693.001,695.501,681.001,695.001,665.19414,200
Feb 5, 20251,686.001,686.001,668.001,680.001,650.45436,700
Feb 4, 20251,684.001,692.001,649.001,692.001,662.24944,900
Feb 3, 20251,678.001,695.001,652.001,660.501,631.29782,700
Jan 31, 20251,679.001,698.501,667.001,695.001,665.19685,600
Jan 30, 20251,675.001,685.001,662.001,684.001,654.38292,600
Jan 29, 20251,666.501,686.001,665.501,680.501,650.94344,000
Jan 28, 20251,680.001,684.001,659.001,673.001,643.57518,000
Jan 27, 20251,675.501,692.501,665.501,684.001,654.38472,100
Jan 24, 20251,667.001,674.501,657.501,669.001,639.64405,500
Jan 23, 20251,648.001,658.001,642.501,655.001,625.89325,200
Jan 22, 20251,656.501,666.001,649.501,657.501,628.35387,800
Jan 21, 20251,663.001,664.001,639.501,650.001,620.98538,400
Jan 20, 20251,659.001,673.501,650.501,660.001,630.80280,900
Jan 17, 20251,644.001,659.001,640.001,659.001,629.82424,700
Jan 16, 20251,655.001,662.001,637.001,655.001,625.89642,500
Jan 15, 20251,671.001,680.001,656.001,666.001,636.70492,600
Jan 14, 20251,703.001,709.001,656.501,663.001,633.75531,500
Jan 10, 20251,709.001,721.501,703.001,703.001,673.05415,100
Jan 9, 20251,719.001,727.001,691.001,709.001,678.94681,300
Jan 8, 20251,711.001,725.001,707.001,716.001,685.82607,400
Jan 7, 20251,700.001,716.501,693.501,711.001,680.91516,700
Jan 6, 20251,745.001,745.501,698.501,707.501,677.47556,700
Dec 30, 20241,784.001,784.001,726.501,732.001,701.54831,700
Dec 27, 20241,715.001,747.001,713.001,744.001,713.33864,100
Dec 26, 20241,706.501,712.001,693.501,712.001,681.89392,200
Dec 25, 20241,710.001,710.001,681.501,699.001,669.12638,700
Dec 24, 20241,715.001,721.001,702.501,710.001,679.92520,800
Dec 23, 20241,715.001,727.001,707.001,714.501,684.34414,200
Dec 20, 20241,722.001,736.001,717.501,717.501,687.29719,900
Dec 19, 20241,700.001,734.001,696.001,723.501,693.19405,100
Dec 18, 20241,700.001,725.001,700.001,700.001,670.10546,100
Dec 17, 20241,736.501,741.001,710.501,715.001,684.84466,700
Dec 16, 20241,750.001,761.501,741.001,747.001,716.27551,900
Dec 13, 20241,741.001,755.001,741.001,748.501,717.75552,600
Dec 12, 20241,760.001,779.001,753.001,756.501,725.61910,900
Dec 11, 20241,750.001,756.001,737.501,748.501,717.75633,700
Dec 10, 20241,757.001,758.001,728.501,731.501,701.05448,400
Dec 9, 20241,737.501,760.001,737.501,748.501,717.75645,200
Dec 6, 20241,736.001,742.001,726.501,731.001,700.55330,400
Dec 5, 20241,738.001,747.001,727.501,735.501,704.97497,100
Dec 4, 20241,750.001,750.001,724.001,727.501,697.12613,500
Dec 3, 20241,734.001,763.501,732.501,750.001,719.22863,300
Dec 2, 20241,743.501,752.501,723.001,741.001,710.38625,400
Nov 29, 20241,765.001,765.001,746.001,752.501,721.68626,600
Nov 28, 20241,761.501,772.001,751.501,761.501,730.52571,700
Nov 27, 20241,780.001,782.501,742.501,766.501,735.43637,100
Nov 26, 20241,780.001,790.001,755.001,789.501,758.03693,800
Nov 25, 20241,830.001,838.001,793.001,800.001,768.341,064,300
Nov 22, 20241,815.001,831.501,805.501,812.001,780.131,068,900
Nov 21, 20241,810.001,840.501,808.001,820.501,788.481,678,000
Nov 20, 20241,804.501,840.001,782.001,800.001,768.341,856,900
Nov 19, 20241,684.501,723.001,683.001,705.001,675.01961,100
Nov 18, 20241,670.001,682.501,660.501,680.001,650.45829,300
Nov 15, 20241,622.001,669.501,607.501,657.001,627.86873,600
Nov 14, 20241,600.001,632.001,598.501,623.001,594.45655,600
Nov 13, 20241,590.001,613.501,579.001,597.001,568.91688,200
Nov 12, 20241,599.001,604.001,587.001,587.001,559.09631,800
Nov 11, 20241,594.001,608.501,577.501,578.501,550.74761,300
Nov 8, 20241,609.001,621.501,585.501,592.501,564.49408,200
Nov 7, 20241,565.001,609.001,565.001,608.501,580.21603,600
Nov 6, 20241,558.501,582.001,544.001,545.501,518.32406,800
Nov 5, 20241,552.001,559.501,540.001,550.001,522.74409,500
Nov 1, 20241,548.501,566.501,542.001,547.501,520.28359,400
Oct 31, 20241,570.001,572.001,548.501,568.501,540.91468,300
Oct 30, 20241,549.001,569.501,539.001,563.501,536.001,848,700
Oct 29, 20241,545.501,553.501,537.001,540.501,513.40294,200
Oct 28, 20241,526.001,542.001,517.501,538.501,511.44394,400
Oct 25, 20241,525.001,530.501,513.001,520.501,493.76313,700
Oct 24, 20241,516.501,524.501,508.001,519.501,492.77481,100
Oct 23, 20241,528.501,540.001,516.501,519.001,492.28293,400
Oct 22, 20241,553.001,555.001,522.501,528.501,501.62390,600
Oct 21, 20241,569.501,578.501,551.501,555.501,528.14414,400
Oct 18, 20241,574.001,581.501,561.501,569.501,541.89362,100
Oct 17, 20241,581.501,588.501,567.501,570.001,542.39371,900
Oct 16, 20241,566.001,585.001,557.001,574.001,546.32351,700
Oct 15, 20241,569.001,580.001,562.501,573.501,545.82426,000
Oct 11, 20241,559.001,569.501,550.001,563.001,535.51362,600
Oct 10, 20241,570.001,571.001,560.001,561.501,534.04356,900
Oct 9, 20241,589.001,598.001,555.501,569.501,541.89482,300
Oct 8, 20241,580.001,595.501,577.001,582.501,554.67351,700
Oct 7, 20241,596.501,605.001,585.001,597.501,569.40411,300
Oct 4, 20241,580.001,583.501,564.501,583.501,555.65621,800
Oct 3, 20241,598.001,598.001,568.001,571.501,543.86401,800
Oct 2, 20241,578.001,585.501,564.501,568.501,540.91527,600
Oct 1, 20241,557.001,580.001,554.501,572.501,544.84479,500
Sep 30, 20241,539.001,568.501,533.501,555.501,528.14519,800
Sep 27, 2024 31.00 Dividend
Sep 27, 20241,558.001,578.501,551.501,578.501,550.74544,300
Sep 26, 20241,570.001,603.001,562.501,599.001,540.42745,700
Sep 25, 20241,566.501,568.501,547.001,561.001,503.81460,000
Sep 24, 20241,567.501,577.501,560.501,566.501,509.11541,300
Sep 20, 20241,558.001,573.001,558.001,563.501,506.22859,400
Sep 19, 20241,574.001,584.501,552.501,552.501,495.62372,300
Sep 18, 20241,550.001,563.501,545.501,562.501,505.26476,600
Sep 17, 20241,554.001,560.501,528.501,545.501,488.88537,700
Sep 13, 20241,551.001,561.501,546.001,546.001,489.36605,800
Sep 12, 20241,570.501,583.001,559.501,567.001,509.59484,100
Sep 11, 20241,586.501,587.501,539.501,557.001,499.96670,800
Sep 10, 20241,595.001,608.501,592.001,597.001,538.49501,700
Sep 9, 20241,560.001,586.501,552.501,582.501,524.53391,500
Sep 6, 20241,586.501,596.001,583.001,589.501,531.27346,800
Sep 5, 20241,568.001,596.501,560.501,583.501,525.49360,600
Sep 4, 20241,560.001,575.501,557.001,568.501,511.04387,200
Sep 3, 20241,574.001,588.001,573.501,580.001,522.12332,700
Sep 2, 20241,570.001,575.501,555.501,571.501,513.93367,000
Aug 30, 20241,568.001,571.001,555.501,566.001,508.63601,300
Aug 29, 20241,565.001,572.001,556.501,568.001,510.56387,000
Aug 28, 20241,557.001,562.001,545.001,559.501,502.37310,600
Aug 27, 20241,534.501,563.001,530.001,561.001,503.81339,300
Aug 26, 20241,546.001,549.001,523.001,532.001,475.88323,000
Aug 23, 20241,540.501,555.001,535.001,546.001,489.36329,900
Aug 22, 20241,511.001,519.001,499.001,518.501,462.87316,000
Aug 21, 20241,504.501,520.501,500.501,515.001,459.50295,100
Aug 20, 20241,506.501,529.001,505.501,524.501,468.65249,800
Aug 19, 20241,515.001,516.001,494.001,499.001,444.08302,700
Aug 16, 20241,510.001,515.001,492.001,507.001,451.79294,700
Aug 15, 20241,500.001,505.501,481.501,487.501,433.01567,200
Aug 14, 20241,492.001,499.001,471.501,498.001,443.12441,300
Aug 13, 20241,457.501,500.001,457.501,492.001,437.34543,300
Aug 9, 20241,485.501,487.001,438.001,466.501,412.78624,100
Aug 8, 20241,447.001,479.501,441.501,449.501,396.40472,700
Aug 7, 20241,417.001,485.501,408.001,448.001,394.95742,900
Aug 6, 20241,439.001,492.501,409.001,447.001,393.99707,500
Aug 5, 20241,480.501,483.501,350.501,381.001,330.41830,700
Aug 2, 20241,561.001,565.501,519.501,520.501,464.80582,300
Aug 1, 20241,632.001,632.001,586.501,594.001,535.60461,400
Jul 31, 20241,610.501,651.501,610.001,649.001,588.59640,000
Jul 30, 20241,629.501,642.001,616.501,634.001,574.14289,000
Jul 29, 20241,620.001,639.001,616.001,627.501,567.88275,300
Jul 26, 20241,612.501,620.001,601.001,602.001,543.31283,600
Jul 25, 20241,600.001,623.501,585.001,612.501,553.43517,500
Jul 24, 20241,638.001,641.001,607.501,610.001,551.02356,500
Jul 23, 20241,650.001,657.501,646.001,655.501,594.85322,400
Jul 22, 20241,648.001,655.001,637.501,640.501,580.40296,300
Jul 19, 20241,646.001,650.001,630.501,641.501,581.36322,400
Jul 18, 20241,628.001,652.001,626.001,641.501,581.36517,500
Jul 17, 20241,627.501,634.501,617.501,633.001,573.18495,000
Jul 16, 20241,618.001,629.001,610.001,613.501,554.39317,400
Jul 12, 20241,613.001,632.001,611.001,620.001,560.65279,000
Jul 11, 20241,628.501,632.501,618.501,621.501,562.10450,200
Jul 10, 20241,606.001,613.001,596.001,612.501,553.43386,400
Jul 9, 20241,607.001,615.001,591.501,606.001,547.16428,200
Jul 8, 20241,600.001,612.001,592.001,607.001,548.13376,300
Jul 5, 20241,639.001,639.501,603.001,603.001,544.27522,000
Jul 4, 20241,638.001,644.001,633.001,638.001,577.99268,000
Jul 3, 20241,621.001,635.501,615.001,633.001,573.18521,600
Jul 2, 20241,596.001,619.001,591.001,611.001,551.98486,800
Jul 1, 20241,613.501,617.001,593.001,601.001,542.35364,400
Jun 28, 20241,633.501,634.001,589.501,599.501,540.90755,800
Jun 27, 20241,581.501,594.001,577.501,593.501,535.12424,000
Jun 26, 20241,594.501,598.001,583.501,591.501,533.20354,100
Jun 25, 20241,585.501,590.001,574.501,586.501,528.38422,600
Jun 24, 20241,602.501,613.501,577.501,583.001,525.01427,500
Jun 21, 20241,596.501,609.501,589.501,595.001,536.57757,600
Jun 20, 20241,585.001,600.501,577.001,596.501,538.01652,200
Jun 19, 20241,565.001,572.501,559.501,572.501,514.89679,800
Jun 18, 20241,570.501,576.001,553.501,562.001,504.781,128,100
Jun 17, 20241,572.001,573.501,555.001,569.001,511.52466,000
Jun 14, 20241,543.001,578.001,542.501,575.501,517.78777,400
Jun 13, 20241,573.501,583.501,547.501,548.501,491.77329,500
Jun 12, 20241,587.001,595.001,572.501,572.501,514.89343,200
Jun 11, 20241,585.001,599.501,581.001,581.001,523.08384,500
Jun 10, 20241,549.001,580.001,548.501,578.501,520.67462,400
Jun 7, 20241,573.001,573.501,552.501,554.501,497.55534,600
Jun 6, 20241,588.501,593.001,580.001,580.501,522.60392,300
Jun 5, 20241,601.001,604.501,586.501,588.501,530.31365,300
Jun 4, 20241,618.001,627.501,606.001,610.001,551.02407,200
Jun 3, 20241,617.001,639.001,617.001,631.501,571.73370,600
May 31, 20241,599.501,618.501,595.001,614.001,554.87654,600
May 30, 20241,582.001,595.001,572.501,592.501,534.16417,600
May 29, 20241,598.001,609.001,588.501,591.001,532.71385,200
May 28, 20241,605.501,612.001,600.001,606.001,547.16481,800
May 27, 20241,612.001,612.001,595.001,605.501,546.68366,700
May 24, 20241,592.501,622.501,590.001,613.501,554.39317,300
May 23, 20241,606.001,619.001,583.501,611.001,551.98331,700
May 22, 20241,623.501,627.501,603.001,606.001,547.16368,400
May 21, 20241,627.001,641.501,622.501,626.001,566.43342,300
May 20, 20241,615.001,634.501,612.001,625.501,565.95422,400
May 17, 20241,605.001,637.001,601.001,616.501,557.28483,400
May 16, 20241,637.001,638.501,599.001,624.001,564.51581,200
May 15, 20241,657.501,660.501,632.001,637.001,577.03539,800
May 14, 20241,698.501,700.001,659.001,661.001,600.15774,800
May 13, 20241,837.501,859.501,717.001,722.001,658.911,486,200
May 10, 20241,724.001,748.001,719.501,730.501,667.10569,000
May 9, 20241,697.001,727.001,692.001,715.001,652.17502,200
May 8, 20241,703.001,712.001,688.001,698.001,635.79552,700
May 7, 20241,714.001,716.001,695.501,703.001,640.61446,300
May 2, 20241,710.001,711.501,699.001,706.001,643.50292,100
May 1, 20241,718.001,718.001,699.501,709.001,646.39301,800
Apr 30, 20241,720.001,727.501,700.501,720.501,657.47566,700
Apr 26, 20241,685.001,707.501,673.501,702.001,639.65721,400
Apr 25, 20241,686.501,692.501,679.501,680.001,618.45581,800
Apr 24, 20241,685.001,693.001,673.001,691.001,629.05591,600
Apr 23, 20241,686.001,690.001,674.501,678.501,617.01557,100
Apr 22, 20241,672.001,681.501,665.001,681.501,619.90740,000
Apr 19, 20241,660.001,667.001,628.001,651.001,590.52620,200
Apr 18, 20241,651.001,673.001,641.501,662.501,601.59531,500
Apr 17, 20241,650.001,654.501,609.001,643.501,583.29641,000
Apr 16, 20241,665.001,671.001,645.501,650.001,589.55628,600
Apr 15, 20241,656.001,681.001,653.501,672.001,610.75596,200
Apr 12, 20241,660.001,676.501,654.501,663.001,602.08613,600
Apr 11, 20241,640.501,654.501,638.501,653.001,592.44501,800
Apr 10, 20241,648.001,664.001,646.001,653.001,592.44512,500
Apr 9, 20241,645.001,655.001,641.001,650.001,589.55345,000
Apr 8, 20241,625.501,653.501,625.501,648.001,587.63404,400
Apr 5, 20241,621.001,629.501,608.501,625.501,565.95356,200
Apr 4, 20241,620.001,636.501,615.001,630.501,570.77479,800