Nextgen,Inc. (TYO:3842)
Japan · Delayed Price · Currency is JPY 997.00
+30.00 (3.10%)
Mar 25, 2026, 3:30 PM JST
Nextgen,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 991.00 | 1,003.00 | 950.00 | 967.00 | 967.00 | -2.03% | 45,000 |
| Mar 23, 2026 | 1,000.00 | 1,002.00 | 953.00 | 987.00 | 987.00 | -1.40% | 55,200 |
| Mar 19, 2026 | 1,018.00 | 1,019.00 | 1,001.00 | 1,001.00 | 1,001.00 | -2.15% | 9,000 |
| Mar 18, 2026 | 1,024.00 | 1,026.00 | 1,020.00 | 1,023.00 | 1,023.00 | 0.29% | 3,800 |
| Mar 17, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.68% | 4,900 |
| Mar 16, 2026 | 1,040.00 | 1,041.00 | 1,005.00 | 1,027.00 | 1,027.00 | -1.82% | 19,000 |
| Mar 13, 2026 | 1,047.00 | 1,058.00 | 1,044.00 | 1,046.00 | 1,046.00 | -1.78% | 6,400 |
| Mar 12, 2026 | 1,082.00 | 1,082.00 | 1,050.00 | 1,065.00 | 1,065.00 | -1.93% | 16,100 |
| Mar 11, 2026 | 1,124.00 | 1,140.00 | 1,042.00 | 1,086.00 | 1,086.00 | -3.38% | 67,300 |
| Mar 10, 2026 | 1,099.00 | 1,125.00 | 1,099.00 | 1,124.00 | 1,124.00 | 2.37% | 5,100 |
| Mar 9, 2026 | 1,097.00 | 1,108.00 | 1,057.00 | 1,098.00 | 1,098.00 | -1.17% | 10,900 |
| Mar 6, 2026 | 1,115.00 | 1,130.00 | 1,100.00 | 1,111.00 | 1,111.00 | -0.36% | 5,600 |
| Mar 5, 2026 | 1,083.00 | 1,120.00 | 1,082.00 | 1,115.00 | 1,115.00 | 4.40% | 6,600 |
| Mar 4, 2026 | 1,083.00 | 1,088.00 | 1,037.00 | 1,068.00 | 1,068.00 | -2.91% | 54,000 |
| Mar 3, 2026 | 1,129.00 | 1,134.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.22% | 6,600 |
| Mar 2, 2026 | 1,118.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,125.00 | -1.75% | 6,300 |
| Feb 27, 2026 | 1,131.00 | 1,148.00 | 1,100.00 | 1,145.00 | 1,145.00 | 0.44% | 3,000 |
| Feb 26, 2026 | 1,150.00 | 1,159.00 | 1,128.00 | 1,140.00 | 1,140.00 | 0.44% | 5,700 |
| Feb 25, 2026 | 1,146.00 | 1,146.00 | 1,083.00 | 1,135.00 | 1,135.00 | -0.18% | 12,200 |
| Feb 24, 2026 | 1,135.00 | 1,154.00 | 1,133.00 | 1,137.00 | 1,137.00 | -0.79% | 3,700 |
| Feb 20, 2026 | 1,153.00 | 1,153.00 | 1,120.00 | 1,146.00 | 1,146.00 | -1.97% | 10,100 |
| Feb 19, 2026 | 1,175.00 | 1,175.00 | 1,151.00 | 1,169.00 | 1,169.00 | -0.09% | 12,200 |
| Feb 18, 2026 | 1,146.00 | 1,190.00 | 1,125.00 | 1,170.00 | 1,170.00 | 3.08% | 16,000 |
| Feb 17, 2026 | 1,074.00 | 1,240.00 | 1,074.00 | 1,135.00 | 1,135.00 | 5.68% | 52,800 |
| Feb 16, 2026 | 1,047.00 | 1,074.00 | 1,047.00 | 1,074.00 | 1,074.00 | 2.87% | 9,700 |
| Feb 13, 2026 | 1,033.00 | 1,049.00 | 1,032.00 | 1,044.00 | 1,044.00 | 1.56% | 6,100 |
| Feb 12, 2026 | 1,035.00 | 1,039.00 | 1,025.00 | 1,028.00 | 1,028.00 | 0.29% | 6,500 |
| Feb 10, 2026 | 1,054.00 | 1,054.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.39% | 12,600 |
| Feb 9, 2026 | 1,090.00 | 1,090.00 | 1,010.00 | 1,029.00 | 1,029.00 | 2.18% | 31,000 |
| Feb 6, 2026 | 1,012.00 | 1,029.00 | 1,003.00 | 1,007.00 | 1,007.00 | -0.40% | 16,600 |
| Feb 5, 2026 | 1,013.00 | 1,019.00 | 1,011.00 | 1,011.00 | 1,011.00 | -0.10% | 3,400 |
| Feb 4, 2026 | 1,012.00 | 1,024.00 | 999.00 | 1,012.00 | 1,012.00 | - | 14,400 |
| Feb 3, 2026 | 1,023.00 | 1,023.00 | 1,006.00 | 1,012.00 | 1,012.00 | -0.49% | 2,900 |
| Feb 2, 2026 | 1,027.00 | 1,027.00 | 1,007.00 | 1,017.00 | 1,017.00 | 0.10% | 6,100 |
| Jan 30, 2026 | 1,033.00 | 1,038.00 | 1,000.00 | 1,016.00 | 1,016.00 | -2.21% | 12,200 |
| Jan 29, 2026 | 1,028.00 | 1,041.00 | 1,020.00 | 1,039.00 | 1,039.00 | -1.80% | 4,300 |
| Jan 28, 2026 | 1,056.00 | 1,058.00 | 1,010.00 | 1,058.00 | 1,058.00 | -0.47% | 9,300 |
| Jan 27, 2026 | 1,064.00 | 1,064.00 | 1,061.00 | 1,063.00 | 1,063.00 | -0.09% | 1,700 |
| Jan 26, 2026 | 1,072.00 | 1,072.00 | 1,060.00 | 1,064.00 | 1,064.00 | 0.38% | 4,900 |
| Jan 23, 2026 | 1,053.00 | 1,080.00 | 1,052.00 | 1,060.00 | 1,060.00 | 0.66% | 13,400 |
| Jan 22, 2026 | 1,055.00 | 1,057.00 | 1,051.00 | 1,053.00 | 1,053.00 | 0.19% | 2,900 |
| 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 |