Nextware Ltd. (TYO:4814)
Japan · Delayed Price · Currency is JPY 191.00
+3.00 (1.60%)
At close: Mar 27, 2026
Nextware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 187.00 | 193.00 | 187.00 | 191.00 | 191.00 | 1.60% | 86,600 |
| Mar 26, 2026 | 191.00 | 194.00 | 187.00 | 188.00 | 188.00 | -2.08% | 136,500 |
| Mar 25, 2026 | 196.00 | 196.00 | 191.00 | 192.00 | 192.00 | 2.13% | 104,500 |
| Mar 24, 2026 | 186.00 | 189.00 | 184.00 | 188.00 | 188.00 | 3.30% | 200,400 |
| Mar 23, 2026 | 187.00 | 188.00 | 178.00 | 182.00 | 182.00 | -5.21% | 392,200 |
| Mar 19, 2026 | 198.00 | 201.00 | 192.00 | 192.00 | 192.00 | -4.95% | 187,400 |
| Mar 18, 2026 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | 1.00% | 220,800 |
| Mar 17, 2026 | 202.00 | 215.00 | 198.00 | 200.00 | 200.00 | -0.99% | 274,600 |
| Mar 16, 2026 | 203.00 | 208.00 | 197.00 | 202.00 | 202.00 | -0.98% | 284,700 |
| Mar 13, 2026 | 204.00 | 208.00 | 200.00 | 204.00 | 204.00 | -2.86% | 258,700 |
| Mar 12, 2026 | 224.00 | 224.00 | 207.00 | 210.00 | 210.00 | -7.08% | 1,024,300 |
| Mar 11, 2026 | 198.00 | 240.00 | 198.00 | 226.00 | 226.00 | 15.31% | 6,210,000 |
| Mar 10, 2026 | 189.00 | 197.00 | 187.00 | 196.00 | 196.00 | 6.52% | 125,500 |
| Mar 9, 2026 | 185.00 | 185.00 | 180.00 | 184.00 | 184.00 | -2.65% | 146,500 |
| Mar 6, 2026 | 188.00 | 194.00 | 188.00 | 189.00 | 189.00 | -1.05% | 106,200 |
| Mar 5, 2026 | 188.00 | 194.00 | 188.00 | 191.00 | 191.00 | 6.11% | 158,600 |
| Mar 4, 2026 | 183.00 | 188.00 | 175.00 | 180.00 | 180.00 | -6.25% | 338,100 |
| Mar 3, 2026 | 198.00 | 207.00 | 189.00 | 192.00 | 192.00 | -3.03% | 805,900 |
| Mar 2, 2026 | 198.00 | 202.00 | 195.00 | 198.00 | 198.00 | -0.50% | 132,000 |
| Feb 27, 2026 | 198.00 | 201.00 | 197.00 | 199.00 | 199.00 | 1.02% | 95,700 |
| Feb 26, 2026 | 195.00 | 199.00 | 195.00 | 197.00 | 197.00 | 1.03% | 70,000 |
| Feb 25, 2026 | 196.00 | 201.00 | 195.00 | 195.00 | 195.00 | 1.56% | 148,600 |
| Feb 24, 2026 | 192.00 | 193.00 | 187.00 | 192.00 | 192.00 | - | 134,200 |
| Feb 20, 2026 | 195.00 | 196.00 | 192.00 | 192.00 | 192.00 | -2.54% | 155,000 |
| Feb 19, 2026 | 198.00 | 199.00 | 192.00 | 197.00 | 197.00 | -0.51% | 190,200 |
| Feb 18, 2026 | 199.00 | 207.00 | 197.00 | 198.00 | 198.00 | -0.50% | 221,800 |
| Feb 17, 2026 | 198.00 | 200.00 | 192.00 | 199.00 | 199.00 | 1.02% | 239,000 |
| Feb 16, 2026 | 198.00 | 203.00 | 197.00 | 197.00 | 197.00 | -0.51% | 249,600 |
| Feb 13, 2026 | 206.00 | 207.00 | 197.00 | 198.00 | 198.00 | -5.26% | 276,400 |
| Feb 12, 2026 | 208.00 | 210.00 | 203.00 | 209.00 | 209.00 | 4.50% | 377,000 |
| Feb 10, 2026 | 199.00 | 203.00 | 197.00 | 200.00 | 200.00 | 2.04% | 246,300 |
| Feb 9, 2026 | 197.00 | 199.00 | 193.00 | 196.00 | 196.00 | 2.08% | 200,000 |
| Feb 6, 2026 | 196.00 | 198.00 | 190.00 | 192.00 | 192.00 | -3.52% | 296,300 |
| Feb 5, 2026 | 193.00 | 201.00 | 192.00 | 199.00 | 199.00 | 2.58% | 290,300 |
| Feb 4, 2026 | 200.00 | 201.00 | 192.00 | 194.00 | 194.00 | -4.43% | 735,000 |
| Feb 3, 2026 | 220.00 | 227.00 | 201.00 | 203.00 | 203.00 | -7.73% | 1,586,200 |
| Feb 2, 2026 | 233.00 | 240.00 | 220.00 | 220.00 | 220.00 | -8.71% | 973,000 |
| Jan 30, 2026 | 250.00 | 274.00 | 240.00 | 241.00 | 241.00 | -3.98% | 6,723,700 |
| Jan 29, 2026 | 224.00 | 254.00 | 222.00 | 251.00 | 251.00 | 9.61% | 1,732,300 |
| Jan 28, 2026 | 225.00 | 254.00 | 217.00 | 229.00 | 229.00 | 2.23% | 4,145,200 |
| Jan 27, 2026 | 215.00 | 228.00 | 213.00 | 224.00 | 224.00 | 3.70% | 901,300 |
| Jan 26, 2026 | 222.00 | 222.00 | 215.00 | 216.00 | 216.00 | -1.82% | 104,100 |
| 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 |