Skip to main content
logo
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
2,736.00
-11.00 (-0.40%)
Dec 24, 2025, 3:30 PM JST

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252,750.002,772.002,730.002,737.00--0.36%159,300
Dec 23, 20252,716.002,762.002,704.002,747.002,747.000.96%240,800
Dec 22, 20252,736.002,736.002,687.002,721.002,721.00-0.18%212,600
Dec 19, 20252,747.002,749.002,707.002,726.002,726.00-1.02%325,800
Dec 18, 20252,719.002,777.002,705.002,754.002,754.002.04%440,000
Dec 17, 20252,683.002,701.002,638.002,699.002,699.001.24%207,200
Dec 16, 20252,715.002,715.002,653.002,666.002,666.00-1.80%182,300
Dec 15, 20252,699.002,718.002,681.002,715.002,715.001.04%175,200
Dec 12, 20252,643.002,687.002,643.002,687.002,687.001.28%254,300
Dec 11, 20252,650.002,657.002,616.002,653.002,653.000.34%244,300
Dec 10, 20252,671.002,684.002,644.002,644.002,644.00-0.08%173,100
Dec 9, 20252,691.002,706.002,636.002,646.002,646.00-3.11%312,400
Dec 8, 20252,688.002,740.002,688.002,731.002,731.002.86%337,300
Dec 5, 20252,612.002,693.002,612.002,655.002,655.000.72%304,700
Dec 4, 20252,621.002,667.002,592.002,636.002,636.001.70%316,600
Dec 3, 20252,603.002,616.002,584.002,592.002,592.00-0.42%262,700
Dec 2, 20252,642.002,655.002,603.002,603.002,603.00-1.59%265,700
Dec 1, 20252,679.002,690.002,623.002,645.002,645.00-1.56%270,300
Nov 28, 20252,700.002,729.002,678.002,687.002,687.00-0.30%431,300
Nov 27, 20252,600.002,699.002,597.002,695.002,695.002.78%735,800
Nov 26, 20252,611.002,643.002,581.002,622.002,587.82-0.30%1,126,400
Nov 25, 20252,643.002,654.002,592.002,630.002,595.71-0.68%479,300
Nov 21, 20252,575.002,649.002,572.002,648.002,613.481.73%314,900
Nov 20, 20252,588.002,610.002,575.002,603.002,569.070.58%459,600
Nov 19, 20252,576.002,610.002,546.002,588.002,554.260.78%544,500
Nov 18, 20252,694.002,700.002,567.002,568.002,534.52-4.18%330,500
Nov 17, 20252,632.002,680.002,618.002,680.002,645.060.30%522,600
Nov 14, 20252,530.002,683.002,524.002,672.002,637.174.42%616,100
Nov 13, 20252,522.002,594.002,520.002,559.002,525.641.35%715,100
Nov 12, 20252,490.002,559.002,489.002,525.002,492.081.41%418,600
Nov 11, 20252,513.002,513.002,474.002,490.002,457.54-1.15%356,400
Nov 10, 20252,476.002,529.002,466.002,519.002,486.162.69%351,300
Nov 7, 20252,381.002,468.002,380.002,453.002,421.021.74%324,100
Nov 6, 20252,418.002,461.002,410.002,411.002,379.570.54%437,700
Nov 5, 20252,345.002,398.002,308.002,398.002,366.742.26%353,500
Nov 4, 20252,309.002,355.002,309.002,345.002,314.430.95%417,800
Oct 31, 20252,335.002,368.002,297.002,323.002,292.72-1.48%494,100
Oct 30, 20252,356.002,383.002,355.002,358.002,327.26-0.63%256,100
Oct 29, 20252,390.002,410.002,357.002,373.002,342.06-0.71%403,700
Oct 28, 20252,471.002,478.002,390.002,390.002,358.84-3.40%430,200
Oct 27, 20252,493.002,518.002,474.002,474.002,441.75-0.36%341,900
Oct 24, 20252,571.002,576.002,480.002,483.002,450.63-3.01%514,900
Oct 23, 20252,531.002,581.002,522.002,560.002,526.630.55%602,200
Oct 22, 20252,558.002,583.002,539.002,546.002,512.81-0.47%643,800
Oct 21, 20252,560.002,605.002,546.002,558.002,524.65-0.35%756,600
Oct 20, 20252,625.002,637.002,533.002,567.002,533.53-1.00%518,800
Oct 17, 20252,619.002,644.002,593.002,593.002,559.20-1.74%240,600
Oct 16, 20252,677.002,693.002,624.002,639.002,604.60-1.53%321,400
Oct 15, 20252,610.002,695.002,605.002,680.002,645.062.88%518,500
Oct 14, 20252,645.002,648.002,546.002,605.002,571.04-2.32%767,000