Skip to main content
logo
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
2,915.00
-24.00 (-0.82%)
Sep 11, 2026, 3:30 PM JST

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,900.002,928.002,863.002,915.002,915.00-0.82%641,900
Sep 10, 20262,900.002,939.002,860.002,939.002,939.00-0.37%835,200
Sep 9, 20263,035.003,070.002,905.002,950.002,950.00-3.28%824,800
Sep 8, 20263,170.003,210.003,050.003,050.003,050.00-6.44%562,000
Sep 7, 20263,205.003,285.003,190.003,260.003,260.000.93%326,000
Sep 4, 20263,125.003,245.003,085.003,230.003,230.001.41%669,400
Sep 3, 20263,210.003,245.003,150.003,185.003,185.00-0.78%380,400
Sep 2, 20263,280.003,295.003,210.003,210.003,210.00-4.18%410,700
Sep 1, 20263,350.003,390.003,325.003,350.003,350.00-1.03%258,000
Aug 31, 20263,295.003,405.003,280.003,385.003,385.001.96%373,500
Aug 28, 20263,335.003,370.003,295.003,320.003,320.00-1.34%377,700
Aug 27, 20263,415.003,420.003,360.003,365.003,365.00-0.59%197,700
Aug 26, 20263,390.003,410.003,345.003,385.003,385.00-0.15%297,200
Aug 25, 20263,385.003,405.003,345.003,390.003,390.001.04%415,000
Aug 24, 20263,520.003,530.003,330.003,355.003,355.00-4.55%552,000
Aug 21, 20263,575.003,595.003,480.003,515.003,515.00-1.95%285,800
Aug 20, 20263,505.003,595.003,475.003,585.003,585.004.67%344,400
Aug 19, 20263,600.003,610.003,425.003,425.003,425.00-4.99%283,800
Aug 18, 20263,650.003,660.003,595.003,605.003,605.00-0.55%276,300
Aug 17, 20263,615.003,640.003,580.003,625.003,625.000.42%220,400
Aug 14, 20263,595.003,655.003,530.003,610.003,610.000.56%342,500
Aug 13, 20263,570.003,600.003,550.003,590.003,590.000.84%173,800
Aug 12, 20263,530.003,605.003,530.003,560.003,560.001.28%323,000
Aug 10, 20263,410.003,525.003,370.003,515.003,515.001.59%399,100
Aug 7, 20263,395.003,460.003,330.003,460.003,460.000.29%524,000
Aug 6, 20263,530.003,560.003,425.003,450.003,450.00-2.27%435,100
Aug 5, 20263,465.003,535.003,425.003,530.003,530.002.77%372,000
Aug 4, 20263,340.003,475.003,320.003,435.003,435.003.00%409,800
Aug 3, 20263,355.003,365.003,270.003,335.003,335.00-0.45%379,500
Jul 31, 20263,440.003,480.003,310.003,350.003,350.00-696,100
Jul 30, 20263,300.003,420.003,245.003,350.003,350.001.06%1,271,100
Jul 29, 20263,395.003,395.003,205.003,315.003,315.00-2.36%829,800
Jul 28, 20263,500.003,510.003,370.003,395.003,395.00-2.86%524,000
Jul 27, 20263,390.003,510.003,345.003,495.003,495.003.56%432,300
Jul 24, 20263,380.003,400.003,315.003,375.003,375.00-2.17%421,600
Jul 23, 20263,440.003,485.003,395.003,450.003,450.000.29%620,200
Jul 22, 20263,430.003,495.003,385.003,440.003,440.00-0.58%657,200
Jul 21, 20263,530.003,585.003,445.003,460.003,460.00-1.56%551,000
Jul 17, 20263,520.003,595.003,440.003,515.003,515.00-2.09%768,900
Jul 16, 20263,440.003,645.003,440.003,590.003,590.004.66%749,800
Jul 15, 20263,485.003,525.003,370.003,430.003,430.00-0.72%637,000
Jul 14, 20263,375.003,515.003,355.003,455.003,455.002.07%563,100
Jul 13, 20263,500.003,535.003,330.003,385.003,385.00-2.87%719,900
Jul 10, 20263,615.003,635.003,475.003,485.003,485.00-3.33%919,800
Jul 9, 20263,745.003,755.003,575.003,605.003,605.00-1.90%1,115,500
Jul 8, 20263,870.004,020.003,670.003,675.003,675.00-3.42%1,382,400
Jul 7, 20263,850.003,905.003,715.003,805.003,805.00-7.87%2,616,300
Jul 6, 20264,090.004,275.004,050.004,130.004,130.001.85%995,600
Jul 3, 20264,065.004,125.004,035.004,055.004,055.00-0.12%343,100
Jul 2, 20264,095.004,160.004,035.004,060.004,060.00-0.73%307,400