Nextware Ltd. (TYO:4814)
Japan · Delayed Price · Currency is JPY 159.00
-1.00 (-0.63%)
Aug 10, 2026, 3:30 PM JST
Nextware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 160.00 | 161.00 | 155.00 | 159.00 | 159.00 | -0.63% | 48,400 |
| Aug 7, 2026 | 155.00 | 160.00 | 154.00 | 160.00 | 160.00 | 3.90% | 22,300 |
| Aug 6, 2026 | 155.00 | 158.00 | 154.00 | 154.00 | 154.00 | -0.65% | 26,300 |
| Aug 5, 2026 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | - | 19,200 |
| Aug 4, 2026 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 2.65% | 14,400 |
| Aug 3, 2026 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | -3.82% | 55,200 |
| Jul 31, 2026 | 151.00 | 160.00 | 151.00 | 157.00 | 157.00 | 4.67% | 96,800 |
| Jul 30, 2026 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 47,200 |
| Jul 29, 2026 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | -1.30% | 22,000 |
| Jul 28, 2026 | 156.00 | 156.00 | 151.00 | 154.00 | 154.00 | -1.91% | 37,600 |
| Jul 27, 2026 | 156.00 | 161.00 | 154.00 | 157.00 | 157.00 | 2.61% | 58,800 |
| Jul 24, 2026 | 151.00 | 153.00 | 150.00 | 153.00 | 153.00 | 0.66% | 22,100 |
| Jul 23, 2026 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | -0.65% | 7,400 |
| Jul 22, 2026 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | 2.68% | 27,900 |
| Jul 21, 2026 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | - | 32,400 |
| Jul 17, 2026 | 150.00 | 151.00 | 149.00 | 149.00 | 149.00 | -0.67% | 90,700 |
| Jul 16, 2026 | 152.00 | 154.00 | 149.00 | 150.00 | 150.00 | -1.96% | 49,200 |
| Jul 15, 2026 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | -1.29% | 31,200 |
| Jul 14, 2026 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 0.65% | 8,500 |
| Jul 13, 2026 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | - | 23,900 |
| Jul 10, 2026 | 152.00 | 155.00 | 150.00 | 154.00 | 154.00 | 1.99% | 26,700 |
| Jul 9, 2026 | 147.00 | 152.00 | 147.00 | 151.00 | 151.00 | 2.03% | 23,700 |
| Jul 8, 2026 | 147.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.99% | 60,500 |
| Jul 7, 2026 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | - | 33,800 |
| Jul 6, 2026 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | - | 24,800 |
| Jul 3, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 1.34% | 15,500 |
| Jul 2, 2026 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | 0.68% | 40,900 |
| Jul 1, 2026 | 146.00 | 150.00 | 146.00 | 148.00 | 148.00 | 1.37% | 54,300 |
| Jun 30, 2026 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | 8,900 |
| Jun 29, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2.07% | 95,400 |
| Jun 26, 2026 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | -2.03% | 105,700 |
| Jun 25, 2026 | 154.00 | 154.00 | 146.00 | 148.00 | 148.00 | -2.63% | 121,700 |
| Jun 24, 2026 | 150.00 | 152.00 | 148.00 | 152.00 | 152.00 | 1.33% | 66,500 |
| Jun 23, 2026 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.96% | 40,700 |
| Jun 22, 2026 | 151.00 | 155.00 | 151.00 | 153.00 | 153.00 | 1.32% | 28,700 |
| Jun 19, 2026 | 153.00 | 153.00 | 150.00 | 151.00 | 151.00 | -0.66% | 20,900 |
| Jun 18, 2026 | 152.00 | 155.00 | 150.00 | 152.00 | 152.00 | 1.33% | 40,300 |
| Jun 17, 2026 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 0.67% | 37,300 |
| Jun 16, 2026 | 152.00 | 153.00 | 148.00 | 149.00 | 149.00 | -2.61% | 111,400 |
| Jun 15, 2026 | 151.00 | 155.00 | 151.00 | 153.00 | 153.00 | 2.00% | 78,500 |
| Jun 12, 2026 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | -0.66% | 96,700 |
| Jun 11, 2026 | 152.00 | 153.00 | 147.00 | 151.00 | 151.00 | -0.66% | 274,600 |
| Jun 10, 2026 | 155.00 | 159.00 | 150.00 | 152.00 | 152.00 | -1.94% | 164,600 |
| Jun 9, 2026 | 157.00 | 158.00 | 154.00 | 155.00 | 155.00 | -0.64% | 93,600 |
| Jun 8, 2026 | 163.00 | 163.00 | 156.00 | 156.00 | 156.00 | -5.45% | 173,800 |
| Jun 5, 2026 | 162.00 | 166.00 | 161.00 | 165.00 | 165.00 | 2.48% | 35,800 |
| Jun 4, 2026 | 161.00 | 167.00 | 159.00 | 161.00 | 161.00 | - | 165,700 |
| Jun 3, 2026 | 164.00 | 171.00 | 160.00 | 161.00 | 161.00 | -3.01% | 396,600 |
| Jun 2, 2026 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -1.19% | 54,600 |
| Jun 1, 2026 | 166.00 | 168.00 | 165.00 | 168.00 | 168.00 | 1.82% | 57,400 |