Skip to main content
logo
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
3,515.00
-70.00 (-1.95%)
Aug 21, 2026, 3:30 PM JST

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20264,060.004,215.004,050.004,090.004,090.000.37%448,000
Jun 30, 20264,110.004,190.004,050.004,075.004,075.001.62%365,800
Jun 29, 20263,980.004,025.003,895.004,010.004,010.002.30%482,400
Jun 26, 20263,910.003,995.003,890.003,920.003,920.000.38%338,400
Jun 25, 20264,000.004,020.003,895.003,905.003,905.000.77%399,700
Jun 24, 20263,970.004,070.003,875.003,875.003,875.00-3.37%287,300
Jun 23, 20264,105.004,115.003,990.004,010.004,010.00-1.23%369,100
Jun 22, 20264,185.004,235.004,005.004,060.004,060.00-4.13%425,300
Jun 19, 20264,150.004,325.004,125.004,235.004,235.002.67%706,300
Jun 18, 20263,960.004,185.003,855.004,125.004,125.004.17%906,200
Jun 17, 20263,735.004,045.003,705.003,960.003,960.007.46%1,503,600
Jun 16, 20263,680.003,695.003,610.003,685.003,685.001.52%362,600
Jun 15, 20263,595.003,655.003,510.003,630.003,630.001.54%396,500
Jun 12, 20263,600.003,615.003,525.003,575.003,575.000.70%269,600
Jun 11, 20263,585.003,615.003,440.003,550.003,550.00-2.47%398,300