Nextware Ltd. (TYO:4814)
Japan · Delayed Price · Currency is JPY 220.00
+3.00 (1.38%)
At close: Jan 23, 2026
Nextware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 216.00 | 221.00 | 215.00 | 220.00 | 220.00 | 1.38% | 165,000 |
| Jan 22, 2026 | 220.00 | 220.00 | 212.00 | 217.00 | 217.00 | 0.93% | 340,500 |
| Jan 21, 2026 | 218.00 | 223.00 | 212.00 | 215.00 | 215.00 | -2.27% | 396,200 |
| Jan 20, 2026 | 222.00 | 223.00 | 219.00 | 220.00 | 220.00 | -0.90% | 253,600 |
| Jan 19, 2026 | 222.00 | 227.00 | 220.00 | 222.00 | 222.00 | -1.33% | 367,900 |
| Jan 16, 2026 | 224.00 | 232.00 | 220.00 | 225.00 | 225.00 | -0.44% | 790,200 |
| Jan 15, 2026 | 221.00 | 253.00 | 220.00 | 226.00 | 226.00 | - | 4,116,100 |
| Jan 14, 2026 | 222.00 | 248.00 | 217.00 | 226.00 | 226.00 | 0.89% | 2,924,600 |
| Jan 13, 2026 | 238.00 | 239.00 | 224.00 | 224.00 | 224.00 | -2.61% | 1,515,600 |
| Jan 9, 2026 | 257.00 | 267.00 | 226.00 | 230.00 | 230.00 | -5.35% | 3,245,400 |
| Jan 8, 2026 | 280.00 | 303.00 | 241.00 | 243.00 | 243.00 | 8.97% | 21,125,000 |
| Jan 7, 2026 | 185.00 | 223.00 | 184.00 | 223.00 | 223.00 | 28.90% | 8,563,300 |
| Jan 6, 2026 | 172.00 | 174.00 | 171.00 | 173.00 | 173.00 | 0.58% | 43,900 |
| Jan 5, 2026 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 27,200 |
| Dec 30, 2025 | 174.00 | 175.00 | 169.00 | 172.00 | 172.00 | -2.27% | 74,300 |
| Dec 29, 2025 | 170.00 | 177.00 | 170.00 | 176.00 | 176.00 | 3.53% | 68,600 |
| Dec 26, 2025 | 172.00 | 173.00 | 169.00 | 170.00 | 170.00 | -0.58% | 92,300 |
| Dec 25, 2025 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 0.59% | 96,300 |
| Dec 24, 2025 | 172.00 | 173.00 | 168.00 | 170.00 | 170.00 | -2.30% | 65,200 |
| Dec 23, 2025 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1.16% | 55,300 |
| Dec 22, 2025 | 172.00 | 172.00 | 169.00 | 172.00 | 172.00 | 1.78% | 57,800 |
| Dec 19, 2025 | 167.00 | 170.00 | 166.00 | 169.00 | 169.00 | 1.81% | 51,600 |
| Dec 18, 2025 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -2.35% | 66,900 |
| Dec 17, 2025 | 170.00 | 172.00 | 164.00 | 170.00 | 170.00 | 0.59% | 102,500 |
| Dec 16, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.74% | 29,200 |
| Dec 15, 2025 | 170.00 | 173.00 | 168.00 | 172.00 | 172.00 | 2.38% | 49,200 |
| Dec 12, 2025 | 172.00 | 173.00 | 167.00 | 168.00 | 168.00 | -2.33% | 171,000 |
| Dec 11, 2025 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.71% | 69,200 |
| Dec 10, 2025 | 173.00 | 189.00 | 172.00 | 175.00 | 175.00 | 1.16% | 364,800 |
| Dec 9, 2025 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | -0.57% | 43,600 |
| Dec 8, 2025 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 1.16% | 34,900 |
| Dec 5, 2025 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | -0.58% | 28,700 |
| Dec 4, 2025 | 173.00 | 176.00 | 173.00 | 173.00 | 173.00 | 0.58% | 40,000 |
| Dec 3, 2025 | 175.00 | 176.00 | 171.00 | 172.00 | 172.00 | -1.71% | 73,100 |
| Dec 2, 2025 | 185.00 | 185.00 | 174.00 | 175.00 | 175.00 | -5.41% | 101,000 |
| Dec 1, 2025 | 183.00 | 186.00 | 181.00 | 185.00 | 185.00 | 1.65% | 126,900 |
| Nov 28, 2025 | 180.00 | 183.00 | 180.00 | 182.00 | 182.00 | 2.25% | 66,300 |
| Nov 27, 2025 | 179.00 | 182.00 | 178.00 | 178.00 | 178.00 | 0.56% | 69,000 |
| Nov 26, 2025 | 173.00 | 179.00 | 173.00 | 177.00 | 177.00 | 2.31% | 75,000 |
| Nov 25, 2025 | 182.00 | 182.00 | 173.00 | 173.00 | 173.00 | -1.70% | 91,500 |
| Nov 21, 2025 | 175.00 | 176.00 | 173.00 | 176.00 | 176.00 | - | 106,700 |
| Nov 20, 2025 | 179.00 | 180.00 | 175.00 | 176.00 | 176.00 | -1.12% | 115,100 |
| Nov 19, 2025 | 175.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.14% | 71,900 |
| Nov 18, 2025 | 180.00 | 182.00 | 176.00 | 176.00 | 176.00 | -2.76% | 138,200 |
| Nov 17, 2025 | 179.00 | 184.00 | 177.00 | 181.00 | 181.00 | -1.09% | 218,200 |
| Nov 14, 2025 | 185.00 | 189.00 | 181.00 | 183.00 | 183.00 | -2.66% | 172,400 |
| Nov 13, 2025 | 196.00 | 196.00 | 184.00 | 188.00 | 188.00 | -3.59% | 188,000 |
| Nov 12, 2025 | 191.00 | 196.00 | 188.00 | 195.00 | 195.00 | 3.72% | 137,300 |
| Nov 11, 2025 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | -1.05% | 80,500 |
| Nov 10, 2025 | 188.00 | 194.00 | 188.00 | 190.00 | 190.00 | 2.15% | 184,200 |