Nextgen,Inc. (TYO:3842)
Japan · Delayed Price · Currency is JPY 987.00
-8.00 (-0.80%)
May 27, 2026, 9:48 AM JST
Nextgen,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 978.00 | 987.00 | 978.00 | 987.00 | 987.00 | 0.92% | 2,000 |
| Apr 20, 2026 | 983.00 | 987.00 | 960.00 | 978.00 | 978.00 | -0.71% | 9,500 |
| Apr 17, 2026 | 988.00 | 988.00 | 981.00 | 985.00 | 985.00 | -0.30% | 1,200 |
| Apr 16, 2026 | 990.00 | 990.00 | 988.00 | 988.00 | 988.00 | 0.10% | 1,900 |
| Apr 15, 2026 | 993.00 | 993.00 | 982.00 | 987.00 | 987.00 | -0.80% | 1,400 |
| Apr 14, 2026 | 973.00 | 995.00 | 973.00 | 995.00 | 995.00 | 1.84% | 3,300 |
| Apr 13, 2026 | 980.00 | 980.00 | 972.00 | 977.00 | 977.00 | -0.41% | 1,900 |
| Apr 10, 2026 | 981.00 | 988.00 | 981.00 | 981.00 | 981.00 | -0.61% | 1,600 |
| Apr 9, 2026 | 982.00 | 987.00 | 982.00 | 987.00 | 987.00 | - | 2,300 |
| Apr 8, 2026 | 981.00 | 993.00 | 979.00 | 987.00 | 987.00 | 1.13% | 5,800 |
| Apr 7, 2026 | 976.00 | 984.00 | 974.00 | 976.00 | 976.00 | 0.21% | 2,800 |
| Apr 6, 2026 | 974.00 | 980.00 | 974.00 | 974.00 | 974.00 | -0.31% | 3,300 |
| Apr 3, 2026 | 966.00 | 977.00 | 966.00 | 977.00 | 977.00 | 1.14% | 3,200 |
| Apr 2, 2026 | 981.00 | 983.00 | 966.00 | 966.00 | 966.00 | -1.83% | 5,200 |
| Apr 1, 2026 | 971.00 | 986.00 | 971.00 | 984.00 | 984.00 | 2.39% | 5,500 |
| Mar 31, 2026 | 955.00 | 968.00 | 955.00 | 961.00 | 961.00 | 0.63% | 4,000 |
| Mar 30, 2026 | 940.00 | 974.00 | 933.00 | 955.00 | 955.00 | -2.55% | 19,700 |
| Mar 27, 2026 | 1,002.00 | 1,009.00 | 991.00 | 995.00 | 980.00 | -0.70% | 14,200 |
| Mar 26, 2026 | 1,026.00 | 1,026.00 | 1,000.00 | 1,002.00 | 986.89 | 0.50% | 8,400 |
| Mar 25, 2026 | 973.00 | 1,016.00 | 973.00 | 997.00 | 981.97 | 3.10% | 15,600 |
| Mar 24, 2026 | 991.00 | 1,003.00 | 950.00 | 967.00 | 952.42 | -2.03% | 45,000 |
| Mar 23, 2026 | 1,000.00 | 1,002.00 | 953.00 | 987.00 | 972.12 | -1.40% | 55,200 |
| Mar 19, 2026 | 1,018.00 | 1,019.00 | 1,001.00 | 1,001.00 | 985.91 | -2.15% | 9,000 |
| Mar 18, 2026 | 1,024.00 | 1,026.00 | 1,020.00 | 1,023.00 | 1,007.58 | 0.29% | 3,800 |
| Mar 17, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,004.62 | -0.68% | 4,900 |
| Mar 16, 2026 | 1,040.00 | 1,041.00 | 1,005.00 | 1,027.00 | 1,011.52 | -1.82% | 19,000 |
| Mar 13, 2026 | 1,047.00 | 1,058.00 | 1,044.00 | 1,046.00 | 1,030.23 | -1.78% | 6,400 |
| Mar 12, 2026 | 1,082.00 | 1,082.00 | 1,050.00 | 1,065.00 | 1,048.94 | -1.93% | 16,100 |
| Mar 11, 2026 | 1,124.00 | 1,140.00 | 1,042.00 | 1,086.00 | 1,069.63 | -3.38% | 67,300 |
| Mar 10, 2026 | 1,099.00 | 1,125.00 | 1,099.00 | 1,124.00 | 1,107.06 | 2.37% | 5,100 |
| Mar 9, 2026 | 1,097.00 | 1,108.00 | 1,057.00 | 1,098.00 | 1,081.45 | -1.17% | 10,900 |