Tokyo - Delayed Quote JPY

NEXON Co., Ltd. (3659.T)

Compare
2,027.00
-23.00
(-1.12%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
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, 2024 7.50 Dividend
Dec 27, 20242,340.002,362.002,301.502,350.002,350.001,661,700
Dec 26, 20242,345.002,360.002,331.502,342.502,335.001,454,900
Dec 25, 20242,353.502,356.002,322.502,340.502,333.011,328,600
Dec 24, 20242,290.002,328.002,276.502,326.502,319.051,618,400
Dec 23, 20242,280.002,310.502,262.502,310.502,303.101,956,100
Dec 20, 20242,255.002,296.502,244.002,278.002,270.713,005,400
Dec 19, 20242,199.502,260.002,195.502,240.002,232.831,653,600
Dec 18, 20242,200.002,247.002,167.502,230.002,222.861,955,300
Dec 17, 20242,164.502,212.002,150.502,204.002,196.942,145,600
Dec 16, 20242,198.502,203.502,167.002,190.002,182.991,753,100
Dec 13, 20242,227.502,269.002,185.002,192.002,184.982,826,100
Dec 12, 20242,218.502,247.002,212.502,227.502,220.372,209,900
Dec 11, 20242,194.502,201.502,177.002,192.002,184.981,585,900
Dec 10, 20242,165.002,214.002,148.002,194.502,187.471,790,000
Dec 9, 20242,161.502,182.502,144.002,144.002,137.141,632,800
Dec 6, 20242,146.002,146.002,103.502,111.502,104.742,064,200
Dec 5, 20242,147.502,167.502,125.502,157.502,150.592,048,500
Dec 4, 20242,101.502,161.002,090.502,147.002,140.131,937,000
Dec 3, 20242,111.502,150.002,101.502,130.502,123.682,205,200
Dec 2, 20242,071.002,143.502,043.502,111.502,104.743,079,100
Nov 29, 20242,108.502,115.002,056.502,058.502,051.911,679,700
Nov 28, 20242,089.502,112.502,071.502,094.002,087.301,859,400
Nov 27, 20242,107.502,109.502,065.502,078.002,071.352,187,800
Nov 26, 20242,117.502,128.002,066.502,113.002,106.232,714,700
Nov 25, 20242,211.002,222.502,120.502,131.002,124.183,951,300
Nov 22, 20242,111.502,210.002,106.002,197.002,189.972,831,300
Nov 21, 20242,134.002,166.502,108.002,148.502,141.622,006,100
Nov 20, 20242,090.502,170.002,085.002,145.002,138.135,044,400
Nov 19, 20242,001.002,095.501,995.502,095.502,088.794,176,000
Nov 18, 20242,049.502,068.002,002.002,014.502,008.053,650,500
Nov 15, 20242,103.502,103.501,998.502,039.502,032.976,681,800
Nov 14, 20242,104.002,142.502,066.002,117.502,110.724,824,900
Nov 13, 20242,273.502,326.002,077.002,123.502,116.7015,240,200
Nov 12, 20242,580.002,603.002,520.002,572.502,564.263,512,700
Nov 11, 20242,622.002,649.502,560.502,565.502,557.293,792,100
Nov 8, 20242,703.502,711.502,663.502,670.502,661.951,751,900
Nov 7, 20242,660.002,695.502,641.502,650.502,642.012,128,700
Nov 6, 20242,632.002,699.502,617.002,648.502,640.021,446,000
Nov 5, 20242,583.502,616.002,542.002,610.502,602.142,085,300
Nov 1, 20242,610.002,647.502,594.502,611.002,602.641,672,100
Oct 31, 20242,678.002,699.502,650.002,679.502,670.921,422,300
Oct 30, 20242,650.002,705.002,648.502,690.502,681.892,110,400
Oct 29, 20242,628.502,666.502,620.502,659.502,650.991,054,100
Oct 28, 20242,588.502,672.002,588.502,658.002,649.491,184,000
Oct 25, 20242,607.502,623.502,582.002,599.002,590.68963,800
Oct 24, 20242,590.502,632.502,573.002,615.502,607.131,494,600
Oct 23, 20242,629.002,637.002,574.002,583.002,574.732,096,400
Oct 22, 20242,629.002,638.002,602.502,619.002,610.611,756,000
Oct 21, 20242,643.002,661.002,627.502,629.002,620.581,539,700
Oct 18, 20242,658.002,689.002,641.002,641.002,632.541,834,400
Oct 17, 20242,735.502,748.502,634.502,661.502,652.982,062,800
Oct 16, 20242,716.502,737.002,689.002,710.502,701.821,426,500
Oct 15, 20242,764.002,783.502,742.002,751.502,742.691,505,000
Oct 11, 20242,775.002,781.002,748.002,772.002,763.121,504,800
Oct 10, 20242,785.502,801.002,742.502,746.502,737.711,476,900
Oct 9, 20242,819.002,826.502,756.502,778.502,769.601,745,400
Oct 8, 20242,807.502,827.502,786.502,826.002,816.951,344,600
Oct 7, 20242,850.002,887.002,840.002,857.502,848.351,855,900
Oct 4, 20242,804.502,844.502,781.502,803.502,794.522,009,300
Oct 3, 20242,857.002,862.002,809.502,825.002,815.961,522,500
Oct 2, 20242,805.002,825.002,742.502,757.002,748.172,344,300
Oct 1, 20242,820.002,887.502,820.002,875.002,865.802,209,900
Sep 30, 20242,746.502,835.002,712.502,829.502,820.442,971,000
Sep 27, 20242,851.502,896.502,816.502,896.502,887.232,243,100
Sep 26, 20242,781.502,842.002,766.002,824.502,815.461,880,200
Sep 25, 20242,818.002,823.502,758.502,765.002,756.151,723,200
Sep 24, 20242,840.502,858.502,792.002,812.502,803.502,168,900
Sep 20, 20242,838.502,862.002,773.002,802.502,793.537,988,000
Sep 19, 20242,782.502,798.502,749.502,758.002,749.171,396,900
Sep 18, 20242,726.502,752.002,675.002,714.002,705.311,453,400
Sep 17, 20242,691.002,738.002,659.502,697.002,688.362,052,400
Sep 13, 20242,705.502,729.002,649.002,670.002,661.453,011,200
Sep 12, 20242,702.502,766.002,695.502,755.502,746.682,436,600
Sep 11, 20242,707.002,719.002,613.002,646.502,638.032,489,600
Sep 10, 20242,719.002,744.002,705.502,716.502,707.801,538,000
Sep 9, 20242,688.502,736.502,643.502,728.502,719.761,939,500
Sep 6, 20242,822.002,833.002,725.002,730.002,721.262,834,000
Sep 5, 20242,752.502,866.002,730.002,810.002,801.002,486,100
Sep 4, 20242,849.002,884.502,774.002,802.502,793.535,422,200
Sep 3, 20242,894.002,955.502,887.502,933.502,924.111,917,000
Sep 2, 20242,871.002,905.502,850.502,889.002,879.751,900,600
Aug 30, 20242,831.002,875.002,826.002,860.002,850.842,040,400
Aug 29, 20242,873.502,892.502,846.002,853.502,844.362,157,500
Aug 28, 20242,893.002,943.002,868.502,913.002,903.671,936,700
Aug 27, 20242,977.002,989.502,912.502,912.502,903.181,715,300
Aug 26, 20242,899.502,950.502,895.002,948.002,938.562,462,400
Aug 23, 20242,901.002,949.002,896.502,925.002,915.641,661,200
Aug 22, 20242,993.503,011.002,935.502,947.002,937.561,996,400
Aug 21, 20243,010.003,020.002,972.003,000.002,990.392,348,600
Aug 20, 20243,047.003,097.003,025.003,058.003,048.213,119,100
Aug 19, 20242,963.002,997.502,930.502,947.002,937.562,334,800
Aug 16, 20242,965.003,005.002,901.502,946.502,937.072,941,400
Aug 15, 20242,838.502,906.502,833.002,906.502,897.192,954,700
Aug 14, 20242,812.502,874.502,765.002,867.002,857.822,578,000
Aug 13, 20242,800.002,824.502,736.002,812.002,803.005,684,300
Aug 9, 20242,839.002,839.002,611.002,672.002,663.4510,272,900
Aug 8, 20242,980.003,195.002,959.003,161.003,150.884,291,300
Aug 7, 20243,018.003,138.002,958.503,014.003,004.354,134,700
Aug 6, 20242,892.003,178.002,892.003,007.002,997.373,472,200
Aug 5, 20242,904.002,943.502,645.002,678.002,669.434,966,300
Aug 2, 20243,123.003,156.003,085.003,094.003,084.093,432,400
Aug 1, 20243,246.003,271.003,187.003,246.003,235.612,478,300
Jul 31, 20243,160.003,288.003,152.003,275.003,264.513,284,800
Jul 30, 20243,275.003,308.003,260.003,307.003,296.411,098,200
Jul 29, 20243,210.003,305.003,187.003,301.003,290.432,681,700
Jul 26, 20243,162.003,211.003,153.003,187.003,176.802,328,800
Jul 25, 20243,111.003,180.003,103.003,155.003,144.902,703,100
Jul 24, 20243,227.003,292.003,216.003,221.003,210.691,462,700
Jul 23, 20243,270.003,302.003,236.003,260.003,249.561,348,100
Jul 22, 20243,290.003,303.003,255.003,267.003,256.541,806,500
Jul 19, 20243,310.003,404.003,309.003,314.003,303.393,046,500
Jul 18, 20243,339.003,373.003,296.003,310.003,299.403,157,600
Jul 17, 20243,352.003,455.003,311.003,409.003,398.093,766,000
Jul 16, 20243,321.003,337.003,291.003,322.003,311.362,105,700
Jul 12, 20243,270.003,344.003,232.003,291.003,280.463,577,200
Jul 11, 20243,277.003,339.003,271.003,320.003,309.372,393,400
Jul 10, 20243,231.003,283.003,210.003,272.003,261.522,472,500
Jul 9, 20243,129.003,242.003,117.003,235.003,224.643,461,300
Jul 8, 20243,065.003,146.003,062.003,127.003,116.992,992,400
Jul 5, 20243,077.003,087.003,021.003,065.003,055.192,175,500
Jul 4, 20243,049.003,091.002,997.003,007.002,997.372,587,300
Jul 3, 20243,040.003,108.003,019.003,063.003,053.194,742,000
Jul 2, 20242,933.002,964.002,895.502,933.002,923.613,109,400
Jul 1, 20242,975.002,996.002,909.002,933.002,923.613,096,900
Jun 28, 20242,945.503,013.002,924.002,975.002,965.473,135,200
Jun 27, 2024 7.50 Dividend
Jun 27, 20242,941.002,951.002,905.002,918.502,909.162,599,000
Jun 26, 20242,967.502,991.002,918.002,979.502,962.482,848,900
Jun 25, 20243,020.003,045.002,908.502,951.002,934.153,640,500
Jun 24, 20242,857.502,965.002,854.502,920.002,903.322,219,100
Jun 21, 20242,901.002,949.002,849.002,892.002,875.485,839,700
Jun 20, 20242,850.002,871.002,718.502,851.002,834.724,874,600
Jun 19, 20242,950.502,959.502,891.002,900.002,883.442,178,300
Jun 18, 20242,906.502,993.502,882.502,965.502,948.563,313,300
Jun 17, 20242,868.502,906.002,851.502,906.002,889.402,117,900
Jun 14, 20242,835.002,920.002,823.002,897.502,880.955,051,600
Jun 13, 20242,765.002,820.502,728.002,785.002,769.102,253,500
Jun 12, 20242,741.002,784.502,740.002,751.002,735.291,752,400
Jun 11, 20242,754.002,793.002,723.502,791.002,775.061,855,400
Jun 10, 20242,749.002,776.002,711.502,757.502,741.751,851,100
Jun 7, 20242,765.002,789.002,740.002,778.002,762.141,610,500
Jun 6, 20242,783.502,790.002,723.502,744.502,728.831,625,100
Jun 5, 20242,708.502,757.002,682.002,742.002,726.341,738,100
Jun 4, 20242,660.002,760.502,659.002,758.502,742.752,136,200
Jun 3, 20242,664.502,703.002,633.002,662.502,647.292,157,600
May 31, 20242,634.502,729.502,613.002,691.502,676.135,382,400
May 30, 20242,626.002,644.002,530.002,609.502,594.603,678,800
May 29, 20242,527.002,647.502,525.502,620.502,605.533,396,800
May 28, 20242,477.502,543.502,468.502,543.002,528.482,757,400
May 27, 20242,549.002,549.002,404.002,466.002,451.923,718,900
May 24, 20242,479.002,562.002,468.002,556.502,541.902,965,600
May 23, 20242,738.002,740.002,527.002,557.502,542.895,172,100
May 22, 20242,688.002,770.002,674.002,710.502,695.024,755,500
May 21, 20242,671.002,707.002,554.002,653.002,637.856,085,800
May 20, 20242,628.002,694.002,611.002,643.502,628.402,257,000
May 17, 20242,588.002,678.502,568.502,664.002,648.792,979,200
May 16, 20242,500.502,656.502,500.002,637.502,622.443,635,000
May 15, 20242,838.502,954.502,696.502,697.002,681.606,839,400
May 14, 20242,602.002,655.002,588.002,626.502,611.502,327,600
May 13, 20242,580.002,586.502,547.002,556.002,541.401,834,400
May 10, 20242,523.002,578.502,505.502,569.002,554.331,756,400
May 9, 20242,480.502,536.002,475.002,507.002,492.68965,100
May 8, 20242,526.002,568.002,500.002,504.502,490.202,333,400
May 7, 20242,504.002,598.502,497.002,566.502,551.843,492,800
May 2, 20242,461.002,509.002,454.002,470.002,455.891,389,000
May 1, 20242,437.002,531.502,435.002,516.002,501.631,634,200
Apr 30, 20242,504.002,547.002,461.002,471.502,457.392,418,400
Apr 26, 20242,470.502,528.002,460.002,483.502,469.321,667,300
Apr 25, 20242,574.002,575.502,507.502,517.502,503.121,666,500
Apr 24, 20242,540.002,590.502,513.002,554.502,539.912,840,700
Apr 23, 20242,449.002,510.002,423.002,510.002,495.672,467,200
Apr 22, 20242,400.002,502.002,366.502,465.002,450.923,382,700
Apr 19, 20242,433.002,453.502,325.002,332.002,318.682,297,700
Apr 18, 20242,419.502,444.002,395.502,434.502,420.601,379,600
Apr 17, 20242,413.002,433.502,388.002,395.002,381.321,686,700
Apr 16, 20242,362.002,401.502,350.002,401.502,387.791,262,500
Apr 15, 20242,404.002,417.002,376.002,411.002,397.231,276,900
Apr 12, 20242,464.002,494.502,405.002,429.502,415.632,262,800
Apr 11, 20242,423.002,454.502,372.002,414.002,400.211,995,000
Apr 10, 20242,446.502,470.002,424.002,453.502,439.491,414,600
Apr 9, 20242,428.502,477.002,425.002,454.002,439.991,273,200
Apr 8, 20242,420.002,459.502,403.502,429.502,415.631,131,100
Apr 5, 20242,435.002,461.502,388.002,407.502,393.751,781,300
Apr 4, 20242,465.502,511.002,420.002,453.502,439.491,686,200
Apr 3, 20242,458.002,458.002,390.502,422.002,408.172,021,500
Apr 2, 20242,514.502,538.002,478.002,483.002,468.821,560,400
Apr 1, 20242,531.502,562.002,502.002,520.002,505.611,066,100
Mar 29, 20242,536.502,559.002,514.502,514.502,500.14500,600
Mar 28, 20242,549.502,577.502,489.502,510.002,495.672,860,700
Mar 27, 20242,650.002,697.002,515.502,531.002,516.554,042,500
Mar 26, 20242,576.002,602.002,548.502,600.002,585.151,789,200
Mar 25, 20242,659.502,679.002,546.002,557.502,542.892,868,600
Mar 22, 20242,695.002,735.002,633.002,667.502,652.272,113,200
Mar 21, 20242,637.502,742.502,637.502,700.002,684.584,195,200
Mar 19, 20242,556.002,614.002,538.002,590.502,575.712,026,400
Mar 18, 20242,519.502,575.002,506.002,570.002,555.321,714,200
Mar 15, 20242,470.002,498.502,459.002,487.002,472.804,290,000
Mar 14, 20242,538.502,558.502,498.502,511.502,497.161,829,200
Mar 13, 20242,535.002,588.502,516.502,557.002,542.402,190,400
Mar 12, 20242,525.002,534.002,444.002,534.002,519.531,988,300
Mar 11, 20242,519.502,533.002,458.502,528.002,513.561,922,000
Mar 8, 20242,537.502,549.502,459.002,500.002,485.723,244,600
Mar 7, 20242,507.502,542.502,492.002,521.502,507.102,295,800
Mar 6, 20242,492.002,526.002,467.002,502.002,487.712,726,000
Mar 5, 20242,535.502,535.502,463.502,466.502,452.411,989,400
Mar 4, 20242,555.502,600.002,518.502,553.002,538.422,611,700
Mar 1, 20242,526.002,560.502,457.002,553.002,538.423,127,000
Feb 29, 20242,418.002,441.002,384.002,426.002,412.152,035,400
Feb 28, 20242,470.002,472.002,434.502,448.502,434.521,507,600
Feb 27, 20242,452.502,497.002,441.002,471.502,457.391,949,000
Feb 26, 20242,471.502,534.002,416.002,432.502,418.613,079,700
Feb 22, 20242,521.002,543.502,496.502,520.502,506.111,727,900
Feb 21, 20242,548.502,548.502,479.502,507.502,493.182,032,500
Feb 20, 20242,533.502,584.002,505.502,538.502,524.001,648,100
Feb 19, 20242,595.502,627.002,533.002,550.002,535.442,141,400
Feb 16, 20242,484.502,626.502,472.002,603.002,588.132,711,200
Feb 15, 20242,548.002,557.502,466.502,490.002,475.781,924,500
Feb 14, 20242,505.502,537.502,467.002,498.002,483.733,236,100
Feb 13, 20242,553.002,625.502,530.502,552.002,537.434,680,400
Feb 9, 20242,640.502,645.002,415.002,552.002,537.4311,727,800
Feb 8, 20242,902.002,948.002,857.502,890.502,873.995,258,500
Feb 7, 20242,960.002,971.502,864.002,890.502,873.993,824,400
Feb 6, 20242,953.002,999.502,897.502,944.502,927.685,987,900
Feb 5, 20242,956.003,036.002,906.002,912.502,895.8713,045,800
Feb 2, 20242,355.502,806.002,353.502,806.002,789.985,763,100
Feb 1, 20242,343.002,359.502,286.502,306.002,292.832,485,300
Jan 31, 20242,341.502,365.002,326.502,365.002,351.491,858,500

Related Tickers

225570.KQ Nat Games Co.,Ltd.
13,220.00
+0.15%
 
THUNDR.ST Thunderful Group AB
0.7210
+1.41%
 
3765.T GungHo Online Entertainment, Inc.
3,265.00
-0.27%
 
036570.KS NCSOFT Corporation
172,700.00
+0.29%
 
9766.T Konami Group Corporation
14,320.00
-1.34%
 
2432.T DeNA Co., Ltd.
2,740.00
-2.84%
 
9684.T Square Enix Holdings Co., Ltd.
6,295.00
-2.36%
 
4334.T YUKE'S Co.,Ltd.
377.00
+0.27%
 
4777.T Gala Incorporated
245.00
-0.41%
 
3632.T GREE Holdings, Inc.
464.00
-2.11%