NEXTAGE Co., Ltd. (TYO:3186)
Japan · Delayed Price · Currency is JPY 2,031.00
-7.00 (-0.34%)
Aug 7, 2025, 9:44 AM JST
NEXTAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,985.00 | 2,045.00 | 1,976.00 | 2,038.00 | 2,038.00 | 4.09% | 897,400 |
| Aug 5, 2025 | 1,950.00 | 1,984.00 | 1,946.00 | 1,958.00 | 1,958.00 | 0.98% | 508,700 |
| Aug 4, 2025 | 1,901.00 | 1,943.00 | 1,898.00 | 1,939.00 | 1,939.00 | -0.10% | 414,700 |
| Aug 1, 2025 | 1,903.00 | 1,941.00 | 1,893.00 | 1,941.00 | 1,941.00 | 2.21% | 458,900 |
| Jul 31, 2025 | 1,902.00 | 1,927.00 | 1,893.00 | 1,899.00 | 1,899.00 | -0.73% | 469,500 |
| Jul 30, 2025 | 1,896.00 | 1,914.00 | 1,880.00 | 1,913.00 | 1,913.00 | 0.68% | 687,700 |
| Jul 29, 2025 | 1,878.00 | 1,913.00 | 1,878.00 | 1,900.00 | 1,900.00 | 0.11% | 621,300 |
| Jul 28, 2025 | 1,886.00 | 1,904.00 | 1,870.00 | 1,898.00 | 1,898.00 | 1.93% | 610,600 |
| Jul 25, 2025 | 1,916.00 | 1,918.00 | 1,862.00 | 1,862.00 | 1,862.00 | -4.27% | 891,800 |
| Jul 24, 2025 | 1,887.00 | 1,945.00 | 1,883.00 | 1,945.00 | 1,945.00 | 3.96% | 1,146,100 |
| Jul 23, 2025 | 1,900.00 | 1,916.00 | 1,851.00 | 1,871.00 | 1,871.00 | -0.58% | 844,900 |
| Jul 22, 2025 | 1,840.00 | 1,893.00 | 1,839.00 | 1,882.00 | 1,882.00 | 0.97% | 659,100 |
| Jul 18, 2025 | 1,896.00 | 1,911.00 | 1,862.00 | 1,864.00 | 1,864.00 | -1.69% | 557,800 |
| Jul 17, 2025 | 1,859.00 | 1,919.00 | 1,853.00 | 1,896.00 | 1,896.00 | 1.94% | 986,100 |
| Jul 16, 2025 | 1,890.00 | 1,903.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.21% | 497,200 |
| Jul 15, 2025 | 1,902.00 | 1,932.00 | 1,885.00 | 1,902.00 | 1,902.00 | -0.37% | 789,200 |
| Jul 14, 2025 | 1,947.00 | 1,964.00 | 1,888.00 | 1,909.00 | 1,909.00 | -1.80% | 1,118,800 |
| Jul 11, 2025 | 1,920.00 | 1,965.00 | 1,920.00 | 1,944.00 | 1,944.00 | 2.32% | 1,416,100 |
| Jul 10, 2025 | 1,912.00 | 1,917.00 | 1,829.00 | 1,900.00 | 1,900.00 | 3.71% | 1,742,100 |
| Jul 9, 2025 | 1,890.00 | 1,891.00 | 1,830.00 | 1,832.00 | 1,832.00 | -2.86% | 1,485,900 |
| Jul 8, 2025 | 1,942.00 | 1,987.00 | 1,827.00 | 1,886.00 | 1,886.00 | 10.81% | 4,734,400 |
| Jul 7, 2025 | 1,729.00 | 1,737.00 | 1,689.00 | 1,702.00 | 1,702.00 | -1.45% | 562,600 |
| Jul 4, 2025 | 1,759.00 | 1,763.00 | 1,722.00 | 1,727.00 | 1,727.00 | -1.09% | 425,700 |
| Jul 3, 2025 | 1,740.00 | 1,750.00 | 1,724.00 | 1,746.00 | 1,746.00 | 1.04% | 197,600 |
| Jul 2, 2025 | 1,729.00 | 1,755.00 | 1,724.00 | 1,728.00 | 1,728.00 | -0.17% | 385,200 |
| Jul 1, 2025 | 1,748.00 | 1,763.00 | 1,720.00 | 1,731.00 | 1,731.00 | -0.86% | 454,700 |
| Jun 30, 2025 | 1,735.00 | 1,769.00 | 1,724.00 | 1,746.00 | 1,746.00 | 1.04% | 453,700 |
| Jun 27, 2025 | 1,753.00 | 1,757.00 | 1,711.00 | 1,728.00 | 1,728.00 | -1.14% | 256,100 |
| Jun 26, 2025 | 1,750.00 | 1,781.00 | 1,738.00 | 1,748.00 | 1,748.00 | 0.63% | 419,100 |
| Jun 25, 2025 | 1,720.00 | 1,747.00 | 1,709.00 | 1,737.00 | 1,737.00 | 0.17% | 247,500 |
| Jun 24, 2025 | 1,762.00 | 1,774.00 | 1,718.00 | 1,734.00 | 1,734.00 | 0.70% | 339,900 |
| Jun 23, 2025 | 1,687.00 | 1,722.00 | 1,669.00 | 1,722.00 | 1,722.00 | 2.26% | 283,900 |
| Jun 20, 2025 | 1,703.00 | 1,714.00 | 1,681.00 | 1,684.00 | 1,684.00 | -1.98% | 603,900 |
| Jun 19, 2025 | 1,705.00 | 1,728.00 | 1,697.00 | 1,718.00 | 1,718.00 | 0.82% | 248,900 |
| Jun 18, 2025 | 1,700.00 | 1,722.00 | 1,696.00 | 1,704.00 | 1,704.00 | 1.07% | 283,100 |
| Jun 17, 2025 | 1,660.00 | 1,693.00 | 1,655.00 | 1,686.00 | 1,686.00 | 2.74% | 294,800 |
| Jun 16, 2025 | 1,646.00 | 1,670.00 | 1,634.00 | 1,641.00 | 1,641.00 | 0.18% | 296,800 |
| Jun 13, 2025 | 1,699.00 | 1,712.00 | 1,638.00 | 1,638.00 | 1,638.00 | -3.82% | 420,000 |
| Jun 12, 2025 | 1,717.00 | 1,729.00 | 1,692.00 | 1,703.00 | 1,703.00 | -1.33% | 406,400 |
| Jun 11, 2025 | 1,655.00 | 1,729.00 | 1,652.00 | 1,726.00 | 1,726.00 | 3.60% | 606,600 |
| Jun 10, 2025 | 1,689.00 | 1,699.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.89% | 333,400 |
| Jun 9, 2025 | 1,682.00 | 1,707.00 | 1,652.00 | 1,681.00 | 1,681.00 | -0.06% | 376,000 |
| Jun 6, 2025 | 1,661.00 | 1,695.00 | 1,658.00 | 1,682.00 | 1,682.00 | 0.72% | 241,000 |
| Jun 5, 2025 | 1,688.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.42% | 256,400 |
| Jun 4, 2025 | 1,720.00 | 1,721.00 | 1,688.00 | 1,694.00 | 1,694.00 | -2.02% | 362,100 |
| Jun 3, 2025 | 1,717.00 | 1,743.00 | 1,695.00 | 1,729.00 | 1,729.00 | 0.93% | 539,500 |
| Jun 2, 2025 | 1,658.00 | 1,735.00 | 1,657.00 | 1,713.00 | 1,713.00 | 3.19% | 653,300 |
| May 30, 2025 | 1,620.00 | 1,670.00 | 1,602.00 | 1,660.00 | 1,660.00 | 0.42% | 275,900 |
| May 29, 2025 | 1,670.00 | 1,677.00 | 1,647.00 | 1,653.00 | 1,653.00 | 0.92% | 325,200 |
| May 28, 2025 | 1,640.00 | 1,667.00 | 1,627.00 | 1,638.00 | 1,638.00 | - | 321,900 |