Next Generation Technology Group Inc. (TYO:319A)
Japan · Delayed Price · Currency is JPY 23,550
-360 (-1.51%)
Oct 8, 2026, 3:30 PM JST
TYO:319A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24,120.00 | 24,280.00 | 23,400.00 | 23,550.00 | 23,550.00 | -1.51% | 36,800 |
| Oct 7, 2026 | 23,460.00 | 24,940.00 | 23,390.00 | 23,910.00 | 23,910.00 | 4.87% | 76,100 |
| Oct 6, 2026 | 22,610.00 | 23,290.00 | 22,550.00 | 22,800.00 | 22,800.00 | 1.15% | 44,900 |
| Oct 5, 2026 | 21,550.00 | 22,650.00 | 21,190.00 | 22,540.00 | 22,540.00 | 6.72% | 63,800 |
| Oct 2, 2026 | 21,220.00 | 21,550.00 | 21,060.00 | 21,120.00 | 21,120.00 | -1.08% | 21,800 |
| Oct 1, 2026 | 22,530.00 | 22,760.00 | 21,050.00 | 21,350.00 | 21,350.00 | -5.20% | 46,100 |
| Sep 30, 2026 | 21,850.00 | 22,910.00 | 21,850.00 | 22,520.00 | 22,520.00 | 3.68% | 47,300 |
| Sep 29, 2026 | 21,370.00 | 21,730.00 | 21,110.00 | 21,720.00 | 21,720.00 | 0.37% | 16,800 |
| Sep 28, 2026 | 21,310.00 | 21,900.00 | 20,800.00 | 21,640.00 | 21,640.00 | 0.84% | 30,700 |
| Sep 25, 2026 | 20,010.00 | 21,540.00 | 19,970.00 | 21,460.00 | 21,460.00 | 6.87% | 60,100 |
| Sep 24, 2026 | 19,660.00 | 20,460.00 | 19,500.00 | 20,080.00 | 20,080.00 | 4.04% | 44,000 |
| Sep 18, 2026 | 18,980.00 | 19,710.00 | 18,830.00 | 19,300.00 | 19,300.00 | 3.26% | 28,900 |
| Sep 17, 2026 | 19,170.00 | 19,590.00 | 18,600.00 | 18,690.00 | 18,690.00 | -3.66% | 31,800 |
| Sep 16, 2026 | 19,320.00 | 19,690.00 | 19,220.00 | 19,400.00 | 19,400.00 | 0.52% | 19,900 |
| Sep 15, 2026 | 19,670.00 | 20,250.00 | 19,300.00 | 19,300.00 | 19,300.00 | -3.21% | 30,200 |
| Sep 14, 2026 | 18,800.00 | 20,000.00 | 18,390.00 | 19,940.00 | 19,940.00 | 4.62% | 47,600 |
| Sep 11, 2026 | 19,200.00 | 19,900.00 | 19,060.00 | 19,060.00 | 19,060.00 | -4.56% | 48,700 |
| Sep 10, 2026 | 20,660.00 | 20,680.00 | 19,720.00 | 19,970.00 | 19,970.00 | -5.62% | 57,000 |
| Sep 9, 2026 | 21,200.00 | 22,410.00 | 21,080.00 | 21,160.00 | 21,160.00 | -2.31% | 33,800 |
| Sep 8, 2026 | 21,820.00 | 22,440.00 | 21,300.00 | 21,660.00 | 21,660.00 | -0.87% | 44,600 |
| Sep 7, 2026 | 20,920.00 | 22,240.00 | 20,920.00 | 21,850.00 | 21,850.00 | 5.05% | 39,700 |
| Sep 4, 2026 | 21,700.00 | 21,700.00 | 20,300.00 | 20,800.00 | 20,800.00 | -2.85% | 43,100 |
| Sep 3, 2026 | 20,220.00 | 21,470.00 | 20,220.00 | 21,410.00 | 21,410.00 | 6.57% | 32,600 |
| Sep 2, 2026 | 20,400.00 | 20,990.00 | 20,080.00 | 20,090.00 | 20,090.00 | -3.88% | 24,200 |
| Sep 1, 2026 | 21,000.00 | 21,930.00 | 20,670.00 | 20,900.00 | 20,900.00 | 1.90% | 39,300 |
| Aug 31, 2026 | 20,420.00 | 20,740.00 | 19,820.00 | 20,510.00 | 20,510.00 | 0.34% | 27,300 |
| Aug 28, 2026 | 20,030.00 | 20,690.00 | 19,820.00 | 20,440.00 | 20,440.00 | 2.05% | 22,500 |
| Aug 27, 2026 | 19,340.00 | 20,100.00 | 19,100.00 | 20,030.00 | 20,030.00 | 5.25% | 37,600 |
| Aug 26, 2026 | 21,200.00 | 21,200.00 | 19,030.00 | 19,030.00 | 19,030.00 | -9.51% | 57,300 |
| Aug 25, 2026 | 20,660.00 | 22,200.00 | 20,160.00 | 21,030.00 | 21,030.00 | 4.32% | 61,900 |
| Aug 24, 2026 | 21,080.00 | 21,210.00 | 19,670.00 | 20,160.00 | 20,160.00 | -4.36% | 43,700 |
| Aug 21, 2026 | 19,890.00 | 21,300.00 | 19,520.00 | 21,080.00 | 21,080.00 | 4.36% | 58,800 |
| Aug 20, 2026 | 18,560.00 | 20,400.00 | 18,350.00 | 20,200.00 | 20,200.00 | 11.23% | 86,900 |
| Aug 19, 2026 | 17,610.00 | 18,170.00 | 16,630.00 | 18,160.00 | 18,160.00 | 0.33% | 94,800 |
| Aug 18, 2026 | 19,300.00 | 19,400.00 | 18,010.00 | 18,100.00 | 18,100.00 | -6.22% | 50,700 |
| Aug 17, 2026 | 22,200.00 | 22,700.00 | 19,300.00 | 19,300.00 | 19,300.00 | -5.30% | 94,000 |
| Aug 14, 2026 | 21,000.00 | 21,800.00 | 19,500.00 | 20,380.00 | 20,380.00 | -2.02% | 42,100 |
| Aug 13, 2026 | 20,270.00 | 21,000.00 | 19,740.00 | 20,800.00 | 20,800.00 | 5.32% | 28,400 |
| Aug 12, 2026 | 19,830.00 | 20,200.00 | 19,550.00 | 19,750.00 | 19,750.00 | 0.36% | 21,300 |
| Aug 10, 2026 | 19,090.00 | 19,990.00 | 19,030.00 | 19,680.00 | 19,680.00 | 1.60% | 9,800 |
| Aug 7, 2026 | 19,770.00 | 20,060.00 | 19,140.00 | 19,370.00 | 19,370.00 | -1.92% | 22,100 |
| Aug 6, 2026 | 19,920.00 | 20,980.00 | 19,100.00 | 19,750.00 | 19,750.00 | -3.28% | 28,600 |
| Aug 5, 2026 | 18,950.00 | 20,510.00 | 18,460.00 | 20,420.00 | 20,420.00 | 5.53% | 49,500 |
| 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 |