Skip to main content
logo
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
2,483.00
-56.00 (-2.21%)
Oct 26, 2026, 3:30 PM JST

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,521.002,530.002,479.002,483.002,483.00-2.21%308,400
Oct 23, 20262,501.002,539.002,470.002,539.002,539.001.12%532,300
Oct 22, 20262,585.002,589.002,508.002,511.002,511.00-2.86%346,300
Oct 21, 20262,543.002,588.002,522.002,585.002,585.002.66%597,700
Oct 20, 20262,567.002,570.002,510.002,518.002,518.00-1.91%495,800
Oct 19, 20262,598.002,613.002,521.002,567.002,567.00-2.80%873,100
Oct 16, 20262,635.002,655.002,598.002,641.002,641.001.73%705,000
Oct 15, 20262,594.002,646.002,532.002,596.002,596.00-1.82%1,507,300
Oct 14, 20262,655.002,685.002,626.002,644.002,644.00-1.20%759,400
Oct 13, 20262,635.002,696.002,634.002,676.002,676.001.75%622,000
Oct 9, 20262,609.002,650.002,590.002,630.002,630.00-0.08%666,700
Oct 8, 20262,653.002,658.002,603.002,632.002,632.00-706,600
Oct 7, 20262,652.002,702.002,602.002,632.002,632.00-2.48%1,998,700
Oct 6, 20262,556.002,740.002,550.002,699.002,699.00-4.93%3,335,100
Oct 5, 20262,838.002,858.002,800.002,839.002,839.000.71%1,523,200
Oct 2, 20262,781.002,852.002,768.002,819.002,819.000.97%754,800
Oct 1, 20262,838.002,849.002,766.002,792.002,792.00-1.52%700,900
Sep 30, 20262,811.002,846.002,792.002,835.002,835.001.25%543,100
Sep 29, 20262,799.002,802.002,742.002,800.002,800.00-0.81%849,300
Sep 28, 20262,934.002,936.002,821.002,823.002,823.00-2.76%663,800
Sep 25, 20262,929.002,930.002,880.002,903.002,903.00-0.41%591,900
Sep 24, 20262,931.002,959.002,890.002,915.002,915.000.21%565,700
Sep 18, 20262,930.002,944.002,890.002,909.002,909.00-0.31%456,900
Sep 17, 20262,918.002,940.002,890.002,918.002,918.000.97%479,200
Sep 16, 20262,949.002,966.002,861.002,890.002,890.00-2.20%565,400
Sep 15, 20262,981.002,984.002,945.002,955.002,955.000.82%560,600
Sep 14, 20262,884.002,941.002,850.002,931.002,931.000.55%473,500
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