Skip to main content
logo
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
2,603.00
+15.00 (0.58%)
Nov 20, 2025, 3:30 PM JST

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,588.002,610.002,575.002,606.00-0.70%143,400
Nov 19, 20252,576.002,610.002,546.002,588.002,588.000.78%544,500
Nov 18, 20252,694.002,700.002,567.002,568.002,568.00-4.18%330,500
Nov 17, 20252,632.002,680.002,618.002,680.002,680.000.30%522,600
Nov 14, 20252,530.002,683.002,524.002,672.002,672.004.42%616,100
Nov 13, 20252,522.002,594.002,520.002,559.002,559.001.35%715,100
Nov 12, 20252,490.002,559.002,489.002,525.002,525.001.41%418,600
Nov 11, 20252,513.002,513.002,474.002,490.002,490.00-1.15%356,400
Nov 10, 20252,476.002,529.002,466.002,519.002,519.002.69%351,300
Nov 7, 20252,381.002,468.002,380.002,453.002,453.001.74%324,100
Nov 6, 20252,418.002,461.002,410.002,411.002,411.000.54%437,700
Nov 5, 20252,345.002,398.002,308.002,398.002,398.002.26%353,500
Nov 4, 20252,309.002,355.002,309.002,345.002,345.000.95%417,800
Oct 31, 20252,335.002,368.002,297.002,323.002,323.00-1.48%494,100
Oct 30, 20252,356.002,383.002,355.002,358.002,358.00-0.63%256,100
Oct 29, 20252,390.002,410.002,357.002,373.002,373.00-0.71%403,700
Oct 28, 20252,471.002,478.002,390.002,390.002,390.00-3.40%430,200
Oct 27, 20252,493.002,518.002,474.002,474.002,474.00-0.36%341,900
Oct 24, 20252,571.002,576.002,480.002,483.002,483.00-3.01%514,900
Oct 23, 20252,531.002,581.002,522.002,560.002,560.000.55%602,200
Oct 22, 20252,558.002,583.002,539.002,546.002,546.00-0.47%643,800
Oct 21, 20252,560.002,605.002,546.002,558.002,558.00-0.35%756,600
Oct 20, 20252,625.002,637.002,533.002,567.002,567.00-1.00%518,800
Oct 17, 20252,619.002,644.002,593.002,593.002,593.00-1.74%240,600
Oct 16, 20252,677.002,693.002,624.002,639.002,639.00-1.53%321,400
Oct 15, 20252,610.002,695.002,605.002,680.002,680.002.88%518,500
Oct 14, 20252,645.002,648.002,546.002,605.002,605.00-2.32%767,000
Oct 10, 20252,672.002,698.002,621.002,667.002,667.00-0.56%602,700
Oct 9, 20252,813.002,820.002,646.002,682.002,682.002.02%1,126,200
Oct 8, 20252,602.002,676.002,592.002,629.002,629.000.38%1,198,300
Oct 7, 20252,629.002,696.002,563.002,619.002,619.009.44%2,445,800
Oct 6, 20252,378.002,401.002,320.002,393.002,393.003.95%938,700
Oct 3, 20252,294.002,326.002,285.002,302.002,302.000.66%311,700
Oct 2, 20252,273.002,300.002,264.002,287.002,287.000.22%449,400
Oct 1, 20252,353.002,360.002,249.002,282.002,282.00-3.39%651,700
Sep 30, 20252,348.002,367.002,327.002,362.002,362.00-0.42%626,100
Sep 29, 20252,431.002,454.002,372.002,372.002,372.00-3.38%500,000
Sep 26, 20252,400.002,462.002,391.002,455.002,455.003.06%965,400
Sep 25, 20252,341.002,410.002,333.002,382.002,382.002.32%745,100
Sep 24, 20252,459.002,467.002,316.002,328.002,328.00-5.37%1,020,000
Sep 22, 20252,429.002,488.002,412.002,460.002,460.001.19%572,100
Sep 19, 20252,438.002,450.002,408.002,431.002,431.000.66%666,000
Sep 18, 20252,377.002,423.002,368.002,415.002,415.000.96%426,700
Sep 17, 20252,339.002,412.002,325.002,392.002,392.002.35%707,000
Sep 16, 20252,314.002,350.002,309.002,337.002,337.001.13%443,900
Sep 12, 20252,270.002,317.002,263.002,311.002,311.001.85%436,600
Sep 11, 20252,300.002,313.002,253.002,269.002,269.00-1.26%340,600
Sep 10, 20252,305.002,318.002,280.002,298.002,298.00-0.82%272,600
Sep 9, 20252,299.002,317.002,269.002,317.002,317.001.18%332,200
Sep 8, 20252,272.002,299.002,248.002,290.002,290.002.05%411,500