Skip to main content
logo
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
3,680.00
-25.00 (-0.67%)
Jun 2, 2026, 10:14 AM JST

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,610.003,670.003,545.003,545.003,545.00-0.98%318,700
May 28, 20263,630.003,640.003,430.003,580.003,580.00-0.69%486,100
May 27, 20263,665.003,690.003,560.003,605.003,605.00-2.70%315,000
May 26, 20263,755.003,785.003,695.003,705.003,705.00-1.33%286,400
May 25, 20263,705.003,790.003,660.003,755.003,755.002.18%400,200
May 22, 20263,705.003,720.003,640.003,675.003,675.002.37%272,300
May 21, 20263,750.003,770.003,590.003,590.003,590.00-3.10%324,400
May 20, 20263,650.003,735.003,610.003,705.003,705.002.07%351,900
May 19, 20263,555.003,725.003,555.003,630.003,630.004.91%355,600
May 18, 20263,525.003,550.003,410.003,460.003,460.00-1.42%251,500
May 15, 20263,395.003,540.003,395.003,510.003,510.00-1.82%397,600
May 14, 20263,630.003,640.003,560.003,575.003,575.00-2.05%211,200
May 13, 20263,485.003,680.003,480.003,650.003,650.003.99%351,500
May 12, 20263,690.003,725.003,445.003,510.003,510.00-4.88%517,800
May 11, 20263,655.003,755.003,655.003,690.003,690.001.10%316,700
May 8, 20263,545.003,720.003,460.003,650.003,650.001.96%531,000
May 7, 20263,450.003,720.003,440.003,580.003,580.005.76%1,023,800
May 1, 20263,375.003,395.003,305.003,385.003,385.00-0.73%211,800
Apr 30, 20263,390.003,470.003,380.003,410.003,410.00-1.45%301,900
Apr 28, 20263,430.003,495.003,415.003,460.003,460.002.67%394,700
Apr 27, 20263,300.003,405.003,280.003,370.003,370.001.51%295,900
Apr 24, 20263,415.003,430.003,320.003,320.003,320.00-2.92%347,000
Apr 23, 20263,645.003,670.003,395.003,420.003,420.00-6.94%545,000
Apr 22, 20263,750.003,775.003,660.003,675.003,675.00-2.13%336,100
Apr 21, 20263,710.003,765.003,635.003,755.003,755.002.60%463,400
Apr 20, 20263,650.003,710.003,545.003,660.003,660.005.48%658,800
Apr 17, 20263,445.003,510.003,425.003,470.003,470.000.73%312,800
Apr 16, 20263,350.003,455.003,340.003,445.003,445.002.38%408,700
Apr 15, 20263,360.003,430.003,315.003,365.003,365.001.20%424,700
Apr 14, 20263,430.003,510.003,315.003,325.003,325.00-2.21%558,500
Apr 13, 20263,430.003,510.003,400.003,400.003,400.00-2.72%420,300
Apr 10, 20263,595.003,665.003,485.003,495.003,495.00-2.51%363,400
Apr 9, 20263,720.003,720.003,570.003,585.003,585.00-2.18%670,000
Apr 8, 20263,785.003,800.003,660.003,665.003,665.005.16%1,638,000
Apr 7, 20263,705.003,800.003,325.003,485.003,485.00-2.24%3,031,900
Apr 6, 20263,450.003,625.003,400.003,565.003,565.003.18%1,202,000
Apr 3, 20263,455.003,490.003,420.003,455.003,455.003.91%474,200
Apr 2, 20263,415.003,475.003,315.003,325.003,325.00-0.75%558,500
Apr 1, 20263,280.003,350.003,240.003,350.003,350.007.20%472,100
Mar 31, 20263,090.003,200.003,085.003,125.003,125.00-1.57%365,400
Mar 30, 20263,110.003,220.003,105.003,175.003,175.00-3.50%506,500
Mar 27, 20263,145.003,300.003,145.003,290.003,290.002.97%423,200
Mar 26, 20263,125.003,210.003,115.003,195.003,195.002.08%412,600
Mar 25, 20263,055.003,135.003,045.003,130.003,130.004.93%426,400
Mar 24, 20262,891.002,983.002,889.002,983.002,983.006.46%501,000
Mar 23, 20262,797.002,845.002,754.002,802.002,802.00-4.66%670,500
Mar 19, 20263,110.003,140.002,931.002,939.002,939.00-9.57%654,100
Mar 18, 20263,155.003,260.003,150.003,250.003,250.002.85%236,500
Mar 17, 20263,175.003,215.003,140.003,160.003,160.001.28%220,800
Mar 16, 20263,160.003,160.003,085.003,120.003,120.00-0.64%287,600