Next Generation Technology Group Inc. (TYO:319A)
Japan · Delayed Price · Currency is JPY 20,150
-270 (-1.32%)
Aug 6, 2026, 9:51 AM JST
TYO:319A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 18,950.00 | 20,300.00 | 18,460.00 | 20,050.00 | - | 3.62% | 33,100 |
| Aug 4, 2026 | 17,900.00 | 19,500.00 | 17,870.00 | 19,350.00 | 19,350.00 | 7.86% | 44,300 |
| Aug 3, 2026 | 16,560.00 | 17,940.00 | 16,470.00 | 17,940.00 | 17,940.00 | 8.33% | 38,600 |
| Jul 31, 2026 | 16,020.00 | 16,990.00 | 15,990.00 | 16,560.00 | 16,560.00 | 7.39% | 43,200 |
| Jul 30, 2026 | 15,600.00 | 15,900.00 | 14,590.00 | 15,420.00 | 15,420.00 | -5.22% | 58,100 |
| Jul 29, 2026 | 16,800.00 | 16,970.00 | 15,660.00 | 16,270.00 | 16,270.00 | -1.39% | 39,300 |
| Jul 28, 2026 | 16,340.00 | 16,900.00 | 15,880.00 | 16,500.00 | 16,500.00 | -0.90% | 31,400 |
| Jul 27, 2026 | 16,010.00 | 16,650.00 | 15,430.00 | 16,650.00 | 16,650.00 | 4.65% | 52,700 |
| Jul 24, 2026 | 15,510.00 | 15,970.00 | 15,190.00 | 15,910.00 | 15,910.00 | -0.87% | 57,600 |
| Jul 23, 2026 | 16,000.00 | 16,240.00 | 15,250.00 | 16,050.00 | 16,050.00 | 0.19% | 74,300 |
| Jul 22, 2026 | 16,300.00 | 16,840.00 | 15,990.00 | 16,020.00 | 16,020.00 | -1.42% | 53,100 |
| Jul 21, 2026 | 17,510.00 | 17,510.00 | 15,760.00 | 16,250.00 | 16,250.00 | -8.09% | 64,300 |
| Jul 17, 2026 | 18,800.00 | 18,800.00 | 17,200.00 | 17,680.00 | 17,680.00 | -5.71% | 37,600 |
| Jul 16, 2026 | 20,980.00 | 20,980.00 | 18,410.00 | 18,750.00 | 18,750.00 | -9.24% | 31,400 |
| Jul 15, 2026 | 20,220.00 | 21,300.00 | 20,100.00 | 20,660.00 | 20,660.00 | 1.42% | 24,700 |
| Jul 14, 2026 | 19,540.00 | 20,940.00 | 19,400.00 | 20,370.00 | 20,370.00 | 4.25% | 31,400 |
| Jul 13, 2026 | 19,480.00 | 20,800.00 | 18,980.00 | 19,540.00 | 19,540.00 | 5.79% | 48,900 |
| Jul 10, 2026 | 16,870.00 | 18,860.00 | 16,870.00 | 18,470.00 | 18,470.00 | 7.76% | 53,000 |
| Jul 9, 2026 | 17,190.00 | 17,510.00 | 16,810.00 | 17,140.00 | 17,140.00 | 4.58% | 17,700 |
| Jul 8, 2026 | 16,040.00 | 16,730.00 | 16,020.00 | 16,390.00 | 16,390.00 | -0.30% | 23,100 |
| Jul 7, 2026 | 16,710.00 | 16,800.00 | 16,020.00 | 16,440.00 | 16,440.00 | -3.24% | 17,800 |
| Jul 6, 2026 | 17,150.00 | 17,290.00 | 16,700.00 | 16,990.00 | 16,990.00 | -2.80% | 14,200 |
| Jul 3, 2026 | 16,700.00 | 17,490.00 | 16,500.00 | 17,480.00 | 17,480.00 | 4.67% | 18,600 |
| Jul 2, 2026 | 16,250.00 | 16,830.00 | 15,870.00 | 16,700.00 | 16,700.00 | 5.03% | 26,500 |
| Jul 1, 2026 | 15,960.00 | 16,170.00 | 15,150.00 | 15,900.00 | 15,900.00 | 0.44% | 28,100 |
| Jun 30, 2026 | 15,750.00 | 15,980.00 | 15,310.00 | 15,830.00 | 15,830.00 | 1.15% | 21,700 |
| Jun 29, 2026 | 17,210.00 | 17,300.00 | 15,120.00 | 15,650.00 | 15,650.00 | -6.90% | 40,300 |
| Jun 26, 2026 | 17,110.00 | 17,110.00 | 16,800.00 | 16,810.00 | 16,810.00 | -2.89% | 12,400 |
| Jun 25, 2026 | 17,690.00 | 17,890.00 | 17,130.00 | 17,310.00 | 17,310.00 | 1.35% | 12,500 |
| Jun 24, 2026 | 17,770.00 | 18,060.00 | 17,020.00 | 17,080.00 | 17,080.00 | -6.00% | 25,400 |
| Jun 23, 2026 | 18,780.00 | 18,780.00 | 18,040.00 | 18,170.00 | 18,170.00 | -2.99% | 20,200 |
| Jun 22, 2026 | 17,760.00 | 18,800.00 | 17,700.00 | 18,730.00 | 18,730.00 | 7.89% | 29,100 |
| Jun 19, 2026 | 17,940.00 | 18,860.00 | 17,350.00 | 17,360.00 | 17,360.00 | -3.23% | 46,900 |
| Jun 18, 2026 | 18,300.00 | 18,790.00 | 17,520.00 | 17,940.00 | 17,940.00 | -1.27% | 33,700 |
| Jun 17, 2026 | 16,950.00 | 18,510.00 | 16,780.00 | 18,170.00 | 18,170.00 | 11.06% | 64,700 |
| Jun 16, 2026 | 16,200.00 | 17,000.00 | 15,700.00 | 16,360.00 | 16,360.00 | 0.12% | 42,300 |
| Jun 15, 2026 | 16,800.00 | 17,320.00 | 16,300.00 | 16,340.00 | 16,340.00 | -1.21% | 30,300 |
| Jun 12, 2026 | 17,040.00 | 17,360.00 | 16,540.00 | 16,540.00 | 16,540.00 | -0.60% | 38,800 |
| Jun 11, 2026 | 16,410.00 | 16,980.00 | 16,200.00 | 16,640.00 | 16,640.00 | 1.40% | 29,600 |
| Jun 10, 2026 | 16,100.00 | 16,650.00 | 16,100.00 | 16,410.00 | 16,410.00 | -0.30% | 14,500 |
| Jun 9, 2026 | 15,740.00 | 16,580.00 | 15,600.00 | 16,460.00 | 16,460.00 | 7.30% | 27,400 |
| Jun 8, 2026 | 15,790.00 | 16,000.00 | 15,100.00 | 15,340.00 | 15,340.00 | -5.25% | 40,500 |
| Jun 5, 2026 | 15,820.00 | 16,730.00 | 15,820.00 | 16,190.00 | 16,190.00 | 2.40% | 16,800 |
| Jun 4, 2026 | 16,600.00 | 16,600.00 | 15,810.00 | 15,810.00 | 15,810.00 | -4.99% | 29,000 |
| Jun 3, 2026 | 17,760.00 | 17,780.00 | 16,620.00 | 16,640.00 | 16,640.00 | -6.20% | 34,300 |
| 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 |