Nextgen,Inc. (TYO:3842)
Japan · Delayed Price · Currency is JPY 1,053.00
+2.00 (0.19%)
At close: Jan 22, 2026
Nextgen,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,051.00 | 1,051.00 | - | 2,600 |
| Jan 20, 2026 | 1,046.00 | 1,051.00 | 1,045.00 | 1,051.00 | 1,051.00 | 0.10% | 3,400 |
| Jan 19, 2026 | 1,044.00 | 1,050.00 | 1,039.00 | 1,050.00 | 1,050.00 | 1.25% | 4,700 |
| Jan 16, 2026 | 1,048.00 | 1,048.00 | 1,032.00 | 1,037.00 | 1,037.00 | -1.14% | 2,300 |
| Jan 15, 2026 | 1,036.00 | 1,049.00 | 1,036.00 | 1,049.00 | 1,049.00 | 1.35% | 2,400 |
| Jan 14, 2026 | 1,036.00 | 1,038.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 1,900 |
| Jan 13, 2026 | 1,040.00 | 1,043.00 | 1,031.00 | 1,035.00 | 1,035.00 | - | 6,400 |
| Jan 9, 2026 | 1,049.00 | 1,049.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.24% | 2,800 |
| Jan 8, 2026 | 1,045.00 | 1,048.00 | 1,036.00 | 1,048.00 | 1,048.00 | 0.29% | 3,200 |
| Jan 7, 2026 | 1,046.00 | 1,049.00 | 1,042.00 | 1,045.00 | 1,045.00 | -0.38% | 2,100 |
| Jan 6, 2026 | 1,050.00 | 1,050.00 | 1,043.00 | 1,049.00 | 1,049.00 | 0.48% | 4,200 |
| Jan 5, 2026 | 1,049.00 | 1,049.00 | 1,034.00 | 1,044.00 | 1,044.00 | 0.87% | 3,300 |
| Dec 30, 2025 | 1,037.00 | 1,042.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.10% | 4,400 |
| Dec 29, 2025 | 1,016.00 | 1,040.00 | 1,016.00 | 1,034.00 | 1,034.00 | 1.97% | 6,700 |
| Dec 26, 2025 | 1,017.00 | 1,017.00 | 992.00 | 1,014.00 | 1,014.00 | 1.10% | 55,700 |
| Dec 25, 2025 | 1,001.00 | 1,003.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.20% | 5,400 |
| Dec 24, 2025 | 1,002.00 | 1,003.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.10% | 3,700 |
| Dec 23, 2025 | 999.00 | 1,003.00 | 999.00 | 1,002.00 | 1,002.00 | 0.20% | 4,300 |
| Dec 22, 2025 | 1,000.00 | 1,004.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.40% | 16,500 |
| Dec 19, 2025 | 996.00 | 998.00 | 981.00 | 996.00 | 996.00 | -0.10% | 8,600 |
| Dec 18, 2025 | 997.00 | 997.00 | 995.00 | 997.00 | 997.00 | 0.20% | 1,800 |
| Dec 17, 2025 | 998.00 | 999.00 | 987.00 | 995.00 | 995.00 | 0.10% | 4,000 |
| Dec 16, 2025 | 991.00 | 1,000.00 | 989.00 | 994.00 | 994.00 | 0.30% | 6,400 |
| Dec 15, 2025 | 997.00 | 997.00 | 982.00 | 991.00 | 991.00 | -0.60% | 12,500 |
| Dec 12, 2025 | 1,005.00 | 1,005.00 | 996.00 | 997.00 | 997.00 | -0.80% | 7,200 |
| Dec 11, 2025 | 1,000.00 | 1,005.00 | 991.00 | 1,005.00 | 1,005.00 | 0.20% | 14,000 |
| Dec 10, 2025 | 1,004.00 | 1,005.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.10% | 4,000 |
| Dec 9, 2025 | 1,001.00 | 1,007.00 | 1,000.00 | 1,004.00 | 1,004.00 | 0.30% | 7,000 |
| Dec 8, 2025 | 1,009.00 | 1,011.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.79% | 8,400 |
| Dec 5, 2025 | 1,009.00 | 1,017.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.20% | 4,500 |
| Dec 4, 2025 | 1,009.00 | 1,013.00 | 1,004.00 | 1,011.00 | 1,011.00 | 0.30% | 5,300 |
| Dec 3, 2025 | 1,008.00 | 1,016.00 | 1,006.00 | 1,008.00 | 1,008.00 | -0.10% | 4,600 |
| Dec 2, 2025 | 1,030.00 | 1,030.00 | 1,005.00 | 1,009.00 | 1,009.00 | -2.04% | 13,800 |
| Dec 1, 2025 | 1,019.00 | 1,032.00 | 1,018.00 | 1,030.00 | 1,030.00 | 1.18% | 7,200 |
| Nov 28, 2025 | 1,020.00 | 1,035.00 | 1,015.00 | 1,018.00 | 1,018.00 | -1.17% | 5,900 |
| Nov 27, 2025 | 1,038.00 | 1,039.00 | 1,016.00 | 1,030.00 | 1,030.00 | -0.77% | 6,000 |
| Nov 26, 2025 | 1,036.00 | 1,053.00 | 1,021.00 | 1,038.00 | 1,038.00 | 0.29% | 8,500 |
| Nov 25, 2025 | 1,029.00 | 1,043.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.68% | 5,800 |
| Nov 21, 2025 | 1,017.00 | 1,036.00 | 1,017.00 | 1,028.00 | 1,028.00 | - | 6,100 |
| Nov 20, 2025 | 1,039.00 | 1,039.00 | 1,027.00 | 1,028.00 | 1,028.00 | -0.19% | 2,100 |
| Nov 19, 2025 | 1,015.00 | 1,051.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.78% | 11,300 |
| Nov 18, 2025 | 1,033.00 | 1,035.00 | 1,012.00 | 1,012.00 | 1,012.00 | -2.03% | 9,300 |
| Nov 17, 2025 | 1,020.00 | 1,033.00 | 1,016.00 | 1,033.00 | 1,033.00 | 2.08% | 18,700 |
| Nov 14, 2025 | 1,026.00 | 1,028.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.56% | 8,700 |
| Nov 13, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,028.00 | 1,028.00 | -0.19% | 16,500 |
| Nov 12, 2025 | 1,045.00 | 1,045.00 | 1,022.00 | 1,030.00 | 1,030.00 | -1.44% | 20,000 |
| Nov 11, 2025 | 1,088.00 | 1,088.00 | 1,038.00 | 1,045.00 | 1,045.00 | -4.13% | 70,200 |
| Nov 10, 2025 | 1,068.00 | 1,113.00 | 1,040.00 | 1,090.00 | 1,090.00 | -16.48% | 210,400 |
| Nov 7, 2025 | 1,275.00 | 1,330.00 | 1,226.00 | 1,305.00 | 1,305.00 | 2.35% | 53,400 |
| Nov 6, 2025 | 1,229.00 | 1,276.00 | 1,225.00 | 1,275.00 | 1,275.00 | 3.74% | 17,600 |