Skip to main content
logo
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
+63.00 (2.12%)
Mar 10, 2026, 10:05 AM JST

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20263,570.003,620.003,470.003,550.003,550.00-0.56%378,600
Jan 14, 20263,480.003,620.003,455.003,570.003,570.003.03%484,700
Jan 13, 20263,470.003,545.003,415.003,465.003,465.002.82%701,700
Jan 9, 20263,465.003,515.003,335.003,370.003,370.00-0.74%695,500
Jan 8, 20263,315.003,410.003,190.003,395.003,395.003.51%989,400
Jan 7, 20263,225.003,285.003,120.003,280.003,280.002.66%1,329,100
Jan 6, 20263,020.003,225.002,892.003,195.003,195.0014.89%3,838,700
Jan 5, 20262,715.002,790.002,681.002,781.002,781.000.58%1,013,900
Dec 30, 20252,801.002,817.002,763.002,765.002,765.00-1.92%368,300
Dec 29, 20252,880.002,908.002,801.002,819.002,819.00-2.12%378,000
Dec 26, 20252,782.002,893.002,768.002,880.002,880.003.78%514,000
Dec 25, 20252,760.002,782.002,725.002,775.002,775.001.43%280,300
Dec 24, 20252,750.002,772.002,723.002,736.002,736.00-0.40%261,100
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