Nextgen,Inc. (TYO:3842)
Japan · Delayed Price · Currency is JPY 1,270.00
-29.00 (-2.23%)
Sep 25, 2026, 2:20 PM JST
Nextgen,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,305.00 | 1,305.00 | 1,254.00 | 1,261.00 | - | -2.93% | 13,500 |
| Sep 24, 2026 | 1,275.00 | 1,320.00 | 1,272.00 | 1,299.00 | 1,299.00 | 1.88% | 18,000 |
| Sep 18, 2026 | 1,229.00 | 1,280.00 | 1,221.00 | 1,275.00 | 1,275.00 | 3.74% | 20,600 |
| Sep 17, 2026 | 1,195.00 | 1,230.00 | 1,182.00 | 1,229.00 | 1,229.00 | 1.82% | 10,200 |
| Sep 16, 2026 | 1,153.00 | 1,210.00 | 1,145.00 | 1,207.00 | 1,207.00 | 3.78% | 18,600 |
| Sep 15, 2026 | 1,113.00 | 1,165.00 | 1,102.00 | 1,163.00 | 1,163.00 | 3.19% | 13,700 |
| Sep 14, 2026 | 1,071.00 | 1,130.00 | 1,071.00 | 1,127.00 | 1,127.00 | 5.52% | 18,200 |
| Sep 11, 2026 | 1,056.00 | 1,085.00 | 1,056.00 | 1,068.00 | 1,068.00 | -0.09% | 5,400 |
| Sep 10, 2026 | 1,054.00 | 1,080.00 | 1,050.00 | 1,069.00 | 1,069.00 | 1.42% | 6,600 |
| Sep 9, 2026 | 1,050.00 | 1,058.00 | 1,050.00 | 1,054.00 | 1,054.00 | 0.38% | 1,200 |
| Sep 8, 2026 | 1,052.00 | 1,054.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.85% | 1,200 |
| Sep 7, 2026 | 1,050.00 | 1,059.00 | 1,050.00 | 1,059.00 | 1,059.00 | 0.67% | 2,200 |
| Sep 4, 2026 | 1,057.00 | 1,069.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.38% | 2,100 |
| Sep 3, 2026 | 1,070.00 | 1,070.00 | 1,050.00 | 1,056.00 | 1,056.00 | 1.54% | 4,900 |
| Sep 2, 2026 | 1,044.00 | 1,045.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.19% | 3,200 |
| Sep 1, 2026 | 1,042.00 | 1,045.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.10% | 500 |
| Aug 31, 2026 | 1,057.00 | 1,057.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.10% | 1,200 |
| Aug 28, 2026 | 1,051.00 | 1,059.00 | 1,035.00 | 1,042.00 | 1,042.00 | -0.76% | 3,900 |
| Aug 27, 2026 | 1,056.00 | 1,059.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.10% | 1,600 |
| Aug 26, 2026 | 1,058.00 | 1,060.00 | 1,051.00 | 1,051.00 | 1,051.00 | -0.28% | 4,700 |
| Aug 25, 2026 | 1,043.00 | 1,054.00 | 1,039.00 | 1,054.00 | 1,054.00 | 1.44% | 3,400 |
| Aug 24, 2026 | 1,037.00 | 1,039.00 | 1,035.00 | 1,039.00 | 1,039.00 | 0.39% | 2,600 |
| Aug 21, 2026 | 1,035.00 | 1,039.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 1,000 |
| Aug 20, 2026 | 1,038.00 | 1,038.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.29% | 1,800 |
| Aug 19, 2026 | 1,046.00 | 1,046.00 | 1,037.00 | 1,038.00 | 1,038.00 | -0.67% | 2,000 |
| Aug 18, 2026 | 1,049.00 | 1,052.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 3,300 |
| Aug 17, 2026 | 1,046.00 | 1,054.00 | 1,046.00 | 1,050.00 | 1,050.00 | 0.38% | 5,700 |
| Aug 14, 2026 | 1,042.00 | 1,046.00 | 1,036.00 | 1,046.00 | 1,046.00 | 1.06% | 3,900 |
| Aug 13, 2026 | 1,025.00 | 1,042.00 | 1,025.00 | 1,035.00 | 1,035.00 | 1.07% | 4,900 |
| Aug 12, 2026 | 1,020.00 | 1,060.00 | 1,020.00 | 1,024.00 | 1,024.00 | 1.29% | 14,600 |
| Aug 10, 2026 | 1,013.00 | 1,015.00 | 984.00 | 1,011.00 | 1,011.00 | 1.30% | 27,700 |
| Aug 7, 2026 | 988.00 | 998.00 | 988.00 | 998.00 | 998.00 | 1.01% | 4,900 |
| Aug 6, 2026 | 990.00 | 993.00 | 985.00 | 988.00 | 988.00 | -0.50% | 2,000 |
| Aug 5, 2026 | 990.00 | 994.00 | 983.00 | 993.00 | 993.00 | 0.91% | 3,500 |
| Aug 4, 2026 | 985.00 | 990.00 | 984.00 | 984.00 | 984.00 | -0.10% | 900 |
| Aug 3, 2026 | 990.00 | 993.00 | 984.00 | 985.00 | 985.00 | -0.51% | 3,900 |
| Jul 31, 2026 | 991.00 | 991.00 | 990.00 | 990.00 | 990.00 | -0.60% | 200 |
| Jul 30, 2026 | 990.00 | 996.00 | 985.00 | 996.00 | 996.00 | 0.61% | 1,700 |
| Jul 29, 2026 | 995.00 | 995.00 | 984.00 | 990.00 | 990.00 | -0.50% | 2,000 |
| Jul 28, 2026 | 986.00 | 995.00 | 986.00 | 995.00 | 995.00 | 0.40% | 2,600 |
| Jul 27, 2026 | 994.00 | 1,012.00 | 990.00 | 991.00 | 991.00 | 0.92% | 7,600 |
| Jul 24, 2026 | 974.00 | 982.00 | 971.00 | 982.00 | 982.00 | 1.03% | 3,200 |
| Jul 23, 2026 | 968.00 | 972.00 | 966.00 | 972.00 | 972.00 | 0.41% | 1,800 |
| Jul 22, 2026 | 960.00 | 973.00 | 945.00 | 968.00 | 968.00 | 0.83% | 4,900 |
| Jul 21, 2026 | 924.00 | 960.00 | 924.00 | 960.00 | 960.00 | 5.49% | 6,700 |
| Jul 17, 2026 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | -1.83% | 4,500 |
| Jul 16, 2026 | 918.00 | 927.00 | 918.00 | 927.00 | 927.00 | 0.32% | 900 |
| Jul 15, 2026 | 908.00 | 925.00 | 907.00 | 924.00 | 924.00 | 1.87% | 3,800 |
| Jul 14, 2026 | 918.00 | 923.00 | 902.00 | 907.00 | 907.00 | -1.41% | 6,800 |
| Jul 13, 2026 | 922.00 | 935.00 | 915.00 | 920.00 | 920.00 | -0.22% | 2,800 |