Next Generation Technology Group Inc. (TYO:319A)
Japan · Delayed Price · Currency is JPY 16,640
-1,100 (-6.20%)
Jun 3, 2026, 3:30 PM JST
TYO:319A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17,760.00 | 17,780.00 | 17,270.00 | 17,270.00 | - | -2.65% | 4,700 |
| Jun 2, 2026 | 17,700.00 | 17,970.00 | 17,150.00 | 17,740.00 | 17,740.00 | 2.54% | 51,500 |
| Jun 1, 2026 | 17,710.00 | 17,890.00 | 16,920.00 | 17,300.00 | 17,300.00 | -4.47% | 34,100 |
| May 29, 2026 | 16,430.00 | 18,400.00 | 16,430.00 | 18,110.00 | 18,110.00 | 12.98% | 51,200 |
| May 28, 2026 | 16,640.00 | 16,700.00 | 15,730.00 | 16,030.00 | 16,030.00 | -3.72% | 29,900 |
| May 27, 2026 | 17,100.00 | 17,170.00 | 16,520.00 | 16,650.00 | 16,650.00 | -0.77% | 24,800 |
| May 26, 2026 | 17,430.00 | 17,530.00 | 16,700.00 | 16,780.00 | 16,780.00 | -2.16% | 25,700 |
| May 25, 2026 | 17,560.00 | 18,440.00 | 16,910.00 | 17,150.00 | 17,150.00 | -0.06% | 57,100 |
| May 22, 2026 | 16,980.00 | 17,850.00 | 16,810.00 | 17,160.00 | 17,160.00 | 2.69% | 38,500 |
| May 21, 2026 | 17,160.00 | 17,420.00 | 16,530.00 | 16,710.00 | 16,710.00 | 2.14% | 32,900 |
| May 20, 2026 | 17,030.00 | 17,150.00 | 15,700.00 | 16,360.00 | 16,360.00 | -6.14% | 60,800 |
| May 19, 2026 | 17,010.00 | 19,600.00 | 17,010.00 | 17,430.00 | 17,430.00 | 7.06% | 185,800 |
| May 18, 2026 | 15,480.00 | 16,280.00 | 15,170.00 | 16,280.00 | 16,280.00 | 22.59% | 72,600 |
| May 15, 2026 | 13,310.00 | 13,570.00 | 13,090.00 | 13,280.00 | 13,280.00 | 2.08% | 31,900 |
| May 14, 2026 | 13,630.00 | 13,980.00 | 12,800.00 | 13,010.00 | 13,010.00 | -4.48% | 36,300 |
| May 13, 2026 | 13,550.00 | 13,970.00 | 13,550.00 | 13,620.00 | 13,620.00 | -1.66% | 45,000 |
| May 12, 2026 | 15,000.00 | 15,050.00 | 13,810.00 | 13,850.00 | 13,850.00 | -6.10% | 42,900 |
| May 11, 2026 | 14,680.00 | 15,010.00 | 14,570.00 | 14,750.00 | 14,750.00 | 2.93% | 37,700 |
| May 8, 2026 | 14,860.00 | 15,110.00 | 14,270.00 | 14,330.00 | 14,330.00 | -4.15% | 52,000 |
| May 7, 2026 | 14,010.00 | 15,560.00 | 14,000.00 | 14,950.00 | 14,950.00 | 9.44% | 65,500 |
| May 1, 2026 | 13,470.00 | 13,850.00 | 13,470.00 | 13,660.00 | 13,660.00 | 1.71% | 19,200 |
| Apr 30, 2026 | 13,610.00 | 13,740.00 | 13,120.00 | 13,430.00 | 13,430.00 | -1.32% | 28,900 |
| Apr 28, 2026 | 13,160.00 | 13,770.00 | 13,160.00 | 13,610.00 | 13,610.00 | 3.42% | 32,700 |
| Apr 27, 2026 | 13,450.00 | 13,500.00 | 13,030.00 | 13,160.00 | 13,160.00 | -2.52% | 22,100 |
| Apr 24, 2026 | 13,130.00 | 13,530.00 | 13,130.00 | 13,500.00 | 13,500.00 | 2.35% | 25,200 |
| Apr 23, 2026 | 13,640.00 | 13,650.00 | 13,140.00 | 13,190.00 | 13,190.00 | -3.30% | 28,100 |
| Apr 22, 2026 | 13,800.00 | 13,860.00 | 13,380.00 | 13,640.00 | 13,640.00 | 0.96% | 38,400 |
| Apr 21, 2026 | 13,910.00 | 14,130.00 | 13,400.00 | 13,510.00 | 13,510.00 | -1.75% | 34,500 |
| Apr 20, 2026 | 13,620.00 | 14,210.00 | 13,620.00 | 13,750.00 | 13,750.00 | 1.18% | 42,000 |
| Apr 17, 2026 | 14,100.00 | 14,100.00 | 13,590.00 | 13,590.00 | 13,590.00 | -2.23% | 26,200 |
| Apr 16, 2026 | 13,500.00 | 13,900.00 | 13,410.00 | 13,900.00 | 13,900.00 | 2.58% | 26,100 |
| Apr 15, 2026 | 13,750.00 | 13,970.00 | 13,230.00 | 13,550.00 | 13,550.00 | 2.19% | 49,400 |
| Apr 14, 2026 | 13,200.00 | 13,380.00 | 13,070.00 | 13,260.00 | 13,260.00 | 1.84% | 22,200 |
| Apr 13, 2026 | 12,900.00 | 13,190.00 | 12,770.00 | 13,020.00 | 13,020.00 | 0.93% | 40,100 |
| Apr 10, 2026 | 12,450.00 | 13,020.00 | 12,450.00 | 12,900.00 | 12,900.00 | 4.37% | 50,700 |
| Apr 9, 2026 | 12,550.00 | 12,550.00 | 12,080.00 | 12,360.00 | 12,360.00 | -0.96% | 30,600 |
| Apr 8, 2026 | 12,000.00 | 12,490.00 | 11,940.00 | 12,480.00 | 12,480.00 | 8.33% | 47,900 |
| Apr 7, 2026 | 11,880.00 | 12,000.00 | 11,510.00 | 11,520.00 | 11,520.00 | -0.86% | 31,800 |
| Apr 6, 2026 | 11,500.00 | 11,940.00 | 11,500.00 | 11,620.00 | 11,620.00 | -0.34% | 23,400 |
| Apr 3, 2026 | 11,660.00 | 12,100.00 | 11,590.00 | 11,660.00 | 11,660.00 | 2.64% | 83,800 |
| Apr 2, 2026 | 12,000.00 | 12,000.00 | 11,290.00 | 11,360.00 | 11,360.00 | -4.38% | 48,600 |
| Apr 1, 2026 | 12,250.00 | 12,370.00 | 11,600.00 | 11,880.00 | 11,880.00 | 1.71% | 57,300 |
| Mar 31, 2026 | 11,950.00 | 11,980.00 | 11,600.00 | 11,680.00 | 11,680.00 | -4.11% | 43,600 |
| Mar 30, 2026 | 12,090.00 | 12,370.00 | 11,830.00 | 12,180.00 | 12,180.00 | -3.49% | 31,200 |
| Mar 27, 2026 | 12,870.00 | 12,990.00 | 12,350.00 | 12,620.00 | 12,620.00 | -1.94% | 29,900 |
| Mar 26, 2026 | 13,050.00 | 13,260.00 | 12,760.00 | 12,870.00 | 12,870.00 | -1.00% | 29,200 |
| Mar 25, 2026 | 12,370.00 | 13,020.00 | 12,370.00 | 13,000.00 | 13,000.00 | 6.56% | 33,300 |
| Mar 24, 2026 | 12,000.00 | 12,400.00 | 11,560.00 | 12,200.00 | 12,200.00 | 5.17% | 69,100 |
| Mar 23, 2026 | 11,910.00 | 12,000.00 | 11,550.00 | 11,600.00 | 11,600.00 | -6.83% | 54,800 |
| Mar 19, 2026 | 13,310.00 | 13,400.00 | 12,340.00 | 12,450.00 | 12,450.00 | -7.50% | 54,300 |