Skip to main content
EXEO Group, Inc. (TYO:1951)
Japan flag Japan · Delayed Price · Currency is JPY
2,398.50
+2.50 (0.10%)
At close: Dec 5, 2025

EXEO Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,428.502,451.002,398.502,398.502,398.500.10%566,700
Dec 4, 20252,390.502,407.002,387.002,396.002,396.000.23%382,700
Dec 3, 20252,392.002,404.002,385.502,390.502,390.50-0.62%373,400
Dec 2, 20252,409.002,415.502,390.002,405.502,405.50-0.19%491,700
Dec 1, 20252,471.502,481.002,407.002,410.002,410.00-1.91%734,100
Nov 28, 20252,433.002,463.002,426.002,457.002,457.000.78%457,700
Nov 27, 20252,445.002,453.502,428.002,438.002,438.000.25%420,300
Nov 26, 20252,417.002,445.002,415.002,432.002,432.000.70%618,100
Nov 25, 20252,423.002,445.502,405.502,415.002,415.00-0.35%512,300
Nov 21, 20252,370.002,430.002,370.002,423.502,423.502.39%728,100
Nov 20, 20252,362.002,392.502,355.002,367.002,367.001.00%516,400
Nov 19, 20252,345.002,366.002,324.502,343.502,343.500.95%634,000
Nov 18, 20252,334.002,347.502,313.002,321.502,321.50-1.17%718,700
Nov 17, 20252,350.002,361.002,327.002,349.002,349.000.90%442,900
Nov 14, 20252,318.002,346.002,318.002,328.002,328.00-1.23%437,700
Nov 13, 20252,327.502,372.002,327.502,357.002,357.001.90%385,400
Nov 12, 20252,316.002,329.502,303.502,313.002,313.000.46%547,600
Nov 11, 20252,296.002,325.002,280.502,302.502,302.500.33%778,900
Nov 10, 20252,292.002,311.002,266.002,295.002,295.000.48%1,249,200
Nov 7, 20252,295.502,355.002,275.002,284.002,284.00-1.17%1,516,900
Nov 6, 20252,277.002,338.002,265.502,311.002,311.001.49%1,225,000
Nov 5, 20252,242.002,279.002,228.002,277.002,277.000.93%1,285,700
Nov 4, 20252,222.002,264.502,206.502,256.002,256.001.48%828,900
Oct 31, 20252,220.002,225.502,201.502,223.002,223.000.50%827,300
Oct 30, 20252,164.002,212.002,164.002,212.002,212.002.27%2,199,800
Oct 29, 20252,178.502,203.002,157.502,163.002,163.000.44%990,600
Oct 28, 20252,235.002,236.502,147.502,153.502,153.50-4.29%829,900
Oct 27, 20252,250.002,260.002,239.502,250.002,250.000.72%698,200
Oct 24, 20252,212.502,242.502,201.002,234.002,234.001.09%683,800
Oct 23, 20252,160.002,212.502,157.002,210.002,210.001.05%683,000
Oct 22, 20252,156.002,189.502,150.502,187.002,187.001.72%662,000
Oct 21, 20252,163.002,167.002,146.002,150.002,150.00-0.51%522,300
Oct 20, 20252,162.002,165.502,145.002,161.002,161.000.93%618,300
Oct 17, 20252,149.002,154.002,134.002,141.002,141.00-0.42%517,400
Oct 16, 20252,156.002,158.502,139.002,150.002,150.000.19%746,600
Oct 15, 20252,134.502,155.002,120.002,146.002,146.001.88%661,700
Oct 14, 20252,100.002,129.502,093.502,106.502,106.50-0.96%678,800
Oct 10, 20252,137.502,151.502,124.002,127.002,127.00-1.12%542,400
Oct 9, 20252,147.002,158.002,142.502,151.002,151.000.07%535,200
Oct 8, 20252,160.502,190.002,145.002,149.502,149.50-0.16%473,600
Oct 7, 20252,150.002,157.002,131.502,153.002,153.000.19%685,300
Oct 6, 20252,159.502,160.502,138.002,149.002,149.001.58%819,300
Oct 3, 20252,096.002,122.002,094.002,115.502,115.500.67%492,000
Oct 2, 20252,116.002,136.002,092.002,101.502,101.50-1.20%495,400
Oct 1, 20252,122.502,138.002,105.502,127.002,127.00-0.70%597,400
Sep 30, 20252,159.002,171.502,135.002,142.002,142.00-1.43%823,000
Sep 29, 20252,178.002,179.502,156.502,173.002,173.00-1.96%484,100
Sep 26, 20252,200.002,218.502,192.502,216.502,183.501.30%814,900
Sep 25, 20252,180.002,199.002,175.002,188.002,155.420.37%550,200
Sep 24, 20252,175.002,184.002,167.502,180.002,147.540.07%559,900