Next Generation Technology Group Inc. (TYO:319A)
Japan · Delayed Price · Currency is JPY 13,010
-610 (-4.48%)
May 14, 2026, 3:30 PM JST
TYO:319A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 13,470.00 | 13,780.00 | 13,280.00 | 13,460.00 | 13,460.00 | 1.82% | 37,500 |
| Mar 17, 2026 | 13,520.00 | 13,840.00 | 13,120.00 | 13,220.00 | 13,220.00 | -2.36% | 42,400 |
| Mar 16, 2026 | 13,630.00 | 13,800.00 | 13,120.00 | 13,540.00 | 13,540.00 | -0.44% | 36,500 |
| Mar 13, 2026 | 13,430.00 | 13,750.00 | 13,050.00 | 13,600.00 | 13,600.00 | -0.95% | 48,300 |
| Mar 12, 2026 | 13,500.00 | 13,930.00 | 13,410.00 | 13,730.00 | 13,730.00 | 2.62% | 94,900 |
| Mar 11, 2026 | 14,160.00 | 14,160.00 | 13,350.00 | 13,380.00 | 13,380.00 | -3.46% | 55,500 |
| Mar 10, 2026 | 13,600.00 | 14,180.00 | 13,390.00 | 13,860.00 | 13,860.00 | 7.53% | 72,700 |
| Mar 9, 2026 | 12,910.00 | 13,200.00 | 12,070.00 | 12,890.00 | 12,890.00 | -4.52% | 73,400 |
| Mar 6, 2026 | 12,470.00 | 13,770.00 | 12,320.00 | 13,500.00 | 13,500.00 | 9.76% | 111,800 |
| Mar 5, 2026 | 12,590.00 | 13,280.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 57,400 |
| Mar 4, 2026 | 12,470.00 | 12,840.00 | 11,950.00 | 12,300.00 | 12,300.00 | -3.68% | 71,100 |
| Mar 3, 2026 | 13,400.00 | 13,440.00 | 12,760.00 | 12,770.00 | 12,770.00 | -6.31% | 75,800 |
| Mar 2, 2026 | 11,720.00 | 13,690.00 | 11,670.00 | 13,630.00 | 13,630.00 | 13.39% | 148,000 |
| Feb 27, 2026 | 11,140.00 | 12,150.00 | 11,090.00 | 12,020.00 | 12,020.00 | 8.68% | 87,500 |