Nextgen,Inc. (TYO:3842)
Japan · Delayed Price · Currency is JPY 938.00
+4.00 (0.43%)
Jul 6, 2026, 3:30 PM JST
Nextgen,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 934.00 | 939.00 | 934.00 | 938.00 | 938.00 | 0.43% | 1,800 |
| Jul 3, 2026 | 924.00 | 934.00 | 924.00 | 934.00 | 934.00 | 0.54% | 1,200 |
| Jul 2, 2026 | 919.00 | 930.00 | 919.00 | 929.00 | 929.00 | 0.65% | 2,700 |
| Jul 1, 2026 | 923.00 | 923.00 | 918.00 | 923.00 | 923.00 | 0.33% | 2,500 |
| Jun 30, 2026 | 925.00 | 927.00 | 920.00 | 920.00 | 920.00 | 0.77% | 2,100 |
| Jun 29, 2026 | 934.00 | 935.00 | 913.00 | 913.00 | 913.00 | -1.51% | 4,300 |
| Jun 26, 2026 | 934.00 | 934.00 | 921.00 | 927.00 | 927.00 | - | 2,900 |
| Jun 25, 2026 | 915.00 | 928.00 | 915.00 | 927.00 | 927.00 | 1.64% | 3,700 |
| Jun 24, 2026 | 907.00 | 912.00 | 906.00 | 912.00 | 912.00 | 0.44% | 1,700 |
| Jun 23, 2026 | 914.00 | 914.00 | 907.00 | 908.00 | 908.00 | -0.66% | 3,200 |
| Jun 22, 2026 | 911.00 | 918.00 | 906.00 | 914.00 | 914.00 | 1.11% | 4,800 |
| Jun 19, 2026 | 920.00 | 920.00 | 904.00 | 904.00 | 904.00 | -0.55% | 3,200 |
| Jun 18, 2026 | 898.00 | 917.00 | 898.00 | 909.00 | 909.00 | 1.56% | 6,000 |
| Jun 17, 2026 | 883.00 | 898.00 | 883.00 | 895.00 | 895.00 | 1.36% | 7,400 |
| Jun 16, 2026 | 903.00 | 903.00 | 877.00 | 883.00 | 883.00 | -2.97% | 22,600 |
| Jun 15, 2026 | 915.00 | 918.00 | 905.00 | 910.00 | 910.00 | -0.55% | 11,400 |
| Jun 12, 2026 | 922.00 | 922.00 | 915.00 | 915.00 | 915.00 | -0.54% | 2,800 |
| Jun 11, 2026 | 920.00 | 923.00 | 915.00 | 920.00 | 920.00 | -0.54% | 4,100 |
| Jun 10, 2026 | 946.00 | 946.00 | 901.00 | 925.00 | 925.00 | -2.22% | 7,000 |
| Jun 9, 2026 | 952.00 | 954.00 | 940.00 | 946.00 | 946.00 | -0.21% | 3,700 |
| Jun 8, 2026 | 964.00 | 964.00 | 940.00 | 948.00 | 948.00 | -1.66% | 7,300 |
| Jun 5, 2026 | 977.00 | 977.00 | 958.00 | 964.00 | 964.00 | -0.62% | 5,000 |
| Jun 4, 2026 | 969.00 | 970.00 | 966.00 | 970.00 | 970.00 | -1.22% | 3,500 |
| Jun 3, 2026 | 977.00 | 982.00 | 977.00 | 982.00 | 982.00 | 0.61% | 900 |
| Jun 2, 2026 | 977.00 | 980.00 | 973.00 | 976.00 | 976.00 | -0.91% | 2,600 |
| Jun 1, 2026 | 992.00 | 992.00 | 981.00 | 985.00 | 985.00 | -0.71% | 2,200 |
| May 29, 2026 | 988.00 | 998.00 | 988.00 | 992.00 | 992.00 | 0.71% | 2,800 |
| May 28, 2026 | 983.00 | 994.00 | 980.00 | 985.00 | 985.00 | - | 900 |
| May 27, 2026 | 994.00 | 994.00 | 985.00 | 985.00 | 985.00 | -1.01% | 3,400 |
| May 26, 2026 | 1,000.00 | 1,000.00 | 983.00 | 995.00 | 995.00 | 3.00% | 15,100 |
| May 25, 2026 | 973.00 | 979.00 | 955.00 | 966.00 | 966.00 | -0.62% | 3,500 |
| May 22, 2026 | 981.00 | 991.00 | 970.00 | 972.00 | 972.00 | -0.92% | 4,000 |
| May 21, 2026 | 990.00 | 991.00 | 981.00 | 981.00 | 981.00 | -0.81% | 3,400 |
| May 20, 2026 | 996.00 | 998.00 | 986.00 | 989.00 | 989.00 | -1.10% | 4,600 |
| May 19, 2026 | 1,008.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 8,300 |
| May 18, 2026 | 993.00 | 1,006.00 | 992.00 | 1,000.00 | 1,000.00 | 0.81% | 4,500 |
| May 15, 2026 | 1,008.00 | 1,010.00 | 985.00 | 992.00 | 992.00 | -0.10% | 14,700 |
| May 14, 2026 | 988.00 | 1,005.00 | 981.00 | 993.00 | 993.00 | 1.64% | 15,900 |
| May 13, 2026 | 977.00 | 988.00 | 970.00 | 977.00 | 977.00 | 0.31% | 4,500 |
| May 12, 2026 | 978.00 | 978.00 | 967.00 | 974.00 | 974.00 | -0.20% | 5,300 |
| May 11, 2026 | 979.00 | 979.00 | 975.00 | 976.00 | 976.00 | 0.10% | 2,800 |
| May 8, 2026 | 977.00 | 980.00 | 974.00 | 975.00 | 975.00 | -0.51% | 3,400 |
| May 7, 2026 | 981.00 | 985.00 | 980.00 | 980.00 | 980.00 | - | 3,300 |
| May 1, 2026 | 973.00 | 981.00 | 973.00 | 980.00 | 980.00 | 0.72% | 1,600 |
| Apr 30, 2026 | 975.00 | 975.00 | 970.00 | 973.00 | 973.00 | -0.51% | 1,700 |
| Apr 28, 2026 | 971.00 | 978.00 | 971.00 | 978.00 | 978.00 | 0.72% | 1,200 |
| Apr 27, 2026 | 981.00 | 981.00 | 968.00 | 971.00 | 971.00 | 0.31% | 3,900 |
| Apr 24, 2026 | 974.00 | 974.00 | 965.00 | 968.00 | 968.00 | -0.41% | 5,100 |
| Apr 23, 2026 | 981.00 | 983.00 | 969.00 | 972.00 | 972.00 | -1.52% | 4,900 |
| Apr 22, 2026 | 987.00 | 988.00 | 983.00 | 987.00 | 987.00 | - | 2,100 |