Skip to main content
logo
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
3,405.00
-20.00 (-0.58%)
Jan 26, 2026, 3:30 PM JST

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20252,611.002,643.002,581.002,622.002,577.00-0.30%1,126,400
Nov 25, 20252,643.002,654.002,592.002,630.002,584.86-0.68%479,300
Nov 21, 20252,575.002,649.002,572.002,648.002,602.551.73%314,900
Nov 20, 20252,588.002,610.002,575.002,603.002,558.330.58%459,600
Nov 19, 20252,576.002,610.002,546.002,588.002,543.580.78%544,500
Nov 18, 20252,694.002,700.002,567.002,568.002,523.93-4.18%330,500
Nov 17, 20252,632.002,680.002,618.002,680.002,634.000.30%522,600
Nov 14, 20252,530.002,683.002,524.002,672.002,626.144.42%616,100
Nov 13, 20252,522.002,594.002,520.002,559.002,515.081.35%715,100
Nov 12, 20252,490.002,559.002,489.002,525.002,481.661.41%418,600
Nov 11, 20252,513.002,513.002,474.002,490.002,447.27-1.15%356,400
Nov 10, 20252,476.002,529.002,466.002,519.002,475.772.69%351,300