NEXTAGE Co., Ltd. (TYO:3186)
Japan · Delayed Price · Currency is JPY 2,792.00
-43.00 (-1.52%)
Oct 1, 2026, 3:30 PM JST
NEXTAGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,838.00 | 2,849.00 | 2,766.00 | 2,792.00 | 2,792.00 | -1.52% | 700,900 |
| Sep 30, 2026 | 2,811.00 | 2,846.00 | 2,792.00 | 2,835.00 | 2,835.00 | 1.25% | 543,100 |
| Sep 29, 2026 | 2,799.00 | 2,802.00 | 2,742.00 | 2,800.00 | 2,800.00 | -0.81% | 849,300 |
| Sep 28, 2026 | 2,934.00 | 2,936.00 | 2,821.00 | 2,823.00 | 2,823.00 | -2.76% | 663,800 |
| Sep 25, 2026 | 2,929.00 | 2,930.00 | 2,880.00 | 2,903.00 | 2,903.00 | -0.41% | 591,900 |
| Sep 24, 2026 | 2,931.00 | 2,959.00 | 2,890.00 | 2,915.00 | 2,915.00 | 0.21% | 565,700 |
| Sep 18, 2026 | 2,930.00 | 2,944.00 | 2,890.00 | 2,909.00 | 2,909.00 | -0.31% | 456,900 |
| Sep 17, 2026 | 2,918.00 | 2,940.00 | 2,890.00 | 2,918.00 | 2,918.00 | 0.97% | 479,200 |
| Sep 16, 2026 | 2,949.00 | 2,966.00 | 2,861.00 | 2,890.00 | 2,890.00 | -2.20% | 565,400 |
| Sep 15, 2026 | 2,981.00 | 2,984.00 | 2,945.00 | 2,955.00 | 2,955.00 | 0.82% | 560,600 |
| Sep 14, 2026 | 2,884.00 | 2,941.00 | 2,850.00 | 2,931.00 | 2,931.00 | 0.55% | 473,500 |
| Sep 11, 2026 | 2,900.00 | 2,928.00 | 2,863.00 | 2,915.00 | 2,915.00 | -0.82% | 641,900 |
| Sep 10, 2026 | 2,900.00 | 2,939.00 | 2,860.00 | 2,939.00 | 2,939.00 | -0.37% | 835,200 |
| Sep 9, 2026 | 3,035.00 | 3,070.00 | 2,905.00 | 2,950.00 | 2,950.00 | -3.28% | 824,800 |
| Sep 8, 2026 | 3,170.00 | 3,210.00 | 3,050.00 | 3,050.00 | 3,050.00 | -6.44% | 562,000 |
| Sep 7, 2026 | 3,205.00 | 3,285.00 | 3,190.00 | 3,260.00 | 3,260.00 | 0.93% | 326,000 |
| Sep 4, 2026 | 3,125.00 | 3,245.00 | 3,085.00 | 3,230.00 | 3,230.00 | 1.41% | 669,400 |
| Sep 3, 2026 | 3,210.00 | 3,245.00 | 3,150.00 | 3,185.00 | 3,185.00 | -0.78% | 380,400 |
| Sep 2, 2026 | 3,280.00 | 3,295.00 | 3,210.00 | 3,210.00 | 3,210.00 | -4.18% | 410,700 |
| Sep 1, 2026 | 3,350.00 | 3,390.00 | 3,325.00 | 3,350.00 | 3,350.00 | -1.03% | 258,000 |
| Aug 31, 2026 | 3,295.00 | 3,405.00 | 3,280.00 | 3,385.00 | 3,385.00 | 1.96% | 373,500 |
| Aug 28, 2026 | 3,335.00 | 3,370.00 | 3,295.00 | 3,320.00 | 3,320.00 | -1.34% | 377,700 |
| Aug 27, 2026 | 3,415.00 | 3,420.00 | 3,360.00 | 3,365.00 | 3,365.00 | -0.59% | 197,700 |
| Aug 26, 2026 | 3,390.00 | 3,410.00 | 3,345.00 | 3,385.00 | 3,385.00 | -0.15% | 297,200 |
| Aug 25, 2026 | 3,385.00 | 3,405.00 | 3,345.00 | 3,390.00 | 3,390.00 | 1.04% | 415,000 |
| Aug 24, 2026 | 3,520.00 | 3,530.00 | 3,330.00 | 3,355.00 | 3,355.00 | -4.55% | 552,000 |
| Aug 21, 2026 | 3,575.00 | 3,595.00 | 3,480.00 | 3,515.00 | 3,515.00 | -1.95% | 285,800 |
| Aug 20, 2026 | 3,505.00 | 3,595.00 | 3,475.00 | 3,585.00 | 3,585.00 | 4.67% | 344,400 |
| Aug 19, 2026 | 3,600.00 | 3,610.00 | 3,425.00 | 3,425.00 | 3,425.00 | -4.99% | 283,800 |
| Aug 18, 2026 | 3,650.00 | 3,660.00 | 3,595.00 | 3,605.00 | 3,605.00 | -0.55% | 276,300 |
| Aug 17, 2026 | 3,615.00 | 3,640.00 | 3,580.00 | 3,625.00 | 3,625.00 | 0.42% | 220,400 |
| Aug 14, 2026 | 3,595.00 | 3,655.00 | 3,530.00 | 3,610.00 | 3,610.00 | 0.56% | 342,500 |
| Aug 13, 2026 | 3,570.00 | 3,600.00 | 3,550.00 | 3,590.00 | 3,590.00 | 0.84% | 173,800 |
| Aug 12, 2026 | 3,530.00 | 3,605.00 | 3,530.00 | 3,560.00 | 3,560.00 | 1.28% | 323,000 |
| Aug 10, 2026 | 3,410.00 | 3,525.00 | 3,370.00 | 3,515.00 | 3,515.00 | 1.59% | 399,100 |
| Aug 7, 2026 | 3,395.00 | 3,460.00 | 3,330.00 | 3,460.00 | 3,460.00 | 0.29% | 524,000 |
| Aug 6, 2026 | 3,530.00 | 3,560.00 | 3,425.00 | 3,450.00 | 3,450.00 | -2.27% | 435,100 |
| Aug 5, 2026 | 3,465.00 | 3,535.00 | 3,425.00 | 3,530.00 | 3,530.00 | 2.77% | 372,000 |
| Aug 4, 2026 | 3,340.00 | 3,475.00 | 3,320.00 | 3,435.00 | 3,435.00 | 3.00% | 409,800 |
| Aug 3, 2026 | 3,355.00 | 3,365.00 | 3,270.00 | 3,335.00 | 3,335.00 | -0.45% | 379,500 |
| Jul 31, 2026 | 3,440.00 | 3,480.00 | 3,310.00 | 3,350.00 | 3,350.00 | - | 696,100 |
| Jul 30, 2026 | 3,300.00 | 3,420.00 | 3,245.00 | 3,350.00 | 3,350.00 | 1.06% | 1,271,100 |
| Jul 29, 2026 | 3,395.00 | 3,395.00 | 3,205.00 | 3,315.00 | 3,315.00 | -2.36% | 829,800 |
| Jul 28, 2026 | 3,500.00 | 3,510.00 | 3,370.00 | 3,395.00 | 3,395.00 | -2.86% | 524,000 |
| Jul 27, 2026 | 3,390.00 | 3,510.00 | 3,345.00 | 3,495.00 | 3,495.00 | 3.56% | 432,300 |
| Jul 24, 2026 | 3,380.00 | 3,400.00 | 3,315.00 | 3,375.00 | 3,375.00 | -2.17% | 421,600 |
| Jul 23, 2026 | 3,440.00 | 3,485.00 | 3,395.00 | 3,450.00 | 3,450.00 | 0.29% | 620,200 |
| Jul 22, 2026 | 3,430.00 | 3,495.00 | 3,385.00 | 3,440.00 | 3,440.00 | -0.58% | 657,200 |
| Jul 21, 2026 | 3,530.00 | 3,585.00 | 3,445.00 | 3,460.00 | 3,460.00 | -1.56% | 551,000 |
| Jul 17, 2026 | 3,520.00 | 3,595.00 | 3,440.00 | 3,515.00 | 3,515.00 | -2.09% | 768,900 |