Skip to main content
logo
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
3,305.00
+180.00 (5.76%)
Apr 1, 2026, 1:55 PM JST

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20263,090.003,200.003,085.003,125.003,125.00-1.57%365,400
Mar 30, 20263,110.003,220.003,105.003,175.003,175.00-3.50%506,500
Mar 27, 20263,145.003,300.003,145.003,290.003,290.002.97%423,200
Mar 26, 20263,125.003,210.003,115.003,195.003,195.002.08%412,600
Mar 25, 20263,055.003,135.003,045.003,130.003,130.004.93%426,400
Mar 24, 20262,891.002,983.002,889.002,983.002,983.006.46%501,000
Mar 23, 20262,797.002,845.002,754.002,802.002,802.00-4.66%670,500
Mar 19, 20263,110.003,140.002,931.002,939.002,939.00-9.57%654,100
Mar 18, 20263,155.003,260.003,150.003,250.003,250.002.85%236,500
Mar 17, 20263,175.003,215.003,140.003,160.003,160.001.28%220,800
Mar 16, 20263,160.003,160.003,085.003,120.003,120.00-0.64%287,600
Mar 13, 20263,100.003,190.003,080.003,140.003,140.00-2.79%334,200
Mar 12, 20263,150.003,270.003,150.003,230.003,230.002.54%680,800
Mar 11, 20263,065.003,205.003,045.003,150.003,150.005.78%758,200
Mar 10, 20263,000.003,130.002,929.002,978.002,978.000.03%800,800
Mar 9, 20262,945.002,997.002,850.002,977.002,977.00-5.04%896,700
Mar 6, 20263,270.003,270.003,040.003,135.003,135.00-7.66%1,326,000
Mar 5, 20263,355.003,470.003,285.003,395.003,395.00-2.86%724,900
Mar 4, 20263,560.003,600.003,465.003,495.003,495.00-3.19%394,200
Mar 3, 20263,785.003,815.003,605.003,610.003,610.00-6.36%318,800
Mar 2, 20263,720.003,865.003,715.003,855.003,855.00-331,100
Feb 27, 20263,700.003,870.003,670.003,855.003,855.006.05%333,100
Feb 26, 20263,720.003,740.003,620.003,635.003,635.00-2.55%251,300
Feb 25, 20263,750.003,790.003,665.003,730.003,730.00-0.40%259,800
Feb 24, 20263,685.003,785.003,605.003,745.003,745.002.32%472,400
Feb 20, 20263,620.003,675.003,600.003,660.003,660.000.14%146,000
Feb 19, 20263,610.003,685.003,590.003,655.003,655.00-0.68%300,300
Feb 18, 20263,560.003,690.003,550.003,680.003,680.004.25%373,600
Feb 17, 20263,525.003,570.003,500.003,530.003,530.000.14%190,300
Feb 16, 20263,525.003,535.003,470.003,525.003,525.001.15%131,500
Feb 13, 20263,545.003,565.003,475.003,485.003,485.00-1.97%232,100
Feb 12, 20263,440.003,580.003,440.003,555.003,555.004.10%255,600
Feb 10, 20263,440.003,445.003,380.003,415.003,415.00-0.58%192,500
Feb 9, 20263,420.003,435.003,365.003,435.003,435.001.03%244,700
Feb 6, 20263,440.003,445.003,355.003,400.003,400.00-0.29%245,200
Feb 5, 20263,540.003,555.003,405.003,410.003,410.00-3.67%432,500
Feb 4, 20263,495.003,565.003,470.003,540.003,540.002.91%487,300
Feb 3, 20263,285.003,460.003,275.003,440.003,440.005.85%424,900
Feb 2, 20263,345.003,410.003,250.003,250.003,250.00-0.76%289,000
Jan 30, 20263,325.003,360.003,240.003,275.003,275.001.71%376,900
Jan 29, 20263,200.003,255.003,150.003,220.003,220.00-1.08%292,700
Jan 28, 20263,305.003,330.003,255.003,255.003,255.00-3.27%223,900
Jan 27, 20263,335.003,385.003,300.003,365.003,365.00-1.17%226,600
Jan 26, 20263,385.003,485.003,375.003,405.003,405.00-0.58%332,700
Jan 23, 20263,425.003,455.003,395.003,425.003,425.00-250,500
Jan 22, 20263,385.003,485.003,345.003,425.003,425.001.18%403,400
Jan 21, 20263,450.003,495.003,340.003,385.003,385.00-4.78%807,400
Jan 20, 20263,590.003,600.003,530.003,555.003,555.00-1.80%367,100
Jan 19, 20263,700.003,725.003,605.003,620.003,620.00-1.50%457,200
Jan 16, 20263,600.003,680.003,555.003,675.003,675.003.52%457,000