Nextware Ltd. (TYO:4814)
Japan · Delayed Price · Currency is JPY 153.00
+4.00 (2.68%)
Nov 10, 2026, 11:18 AM JST
Nextware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 2.68% | 34,600 |
| Nov 9, 2026 | 149.00 | 153.00 | 149.00 | 149.00 | 149.00 | 0.68% | 46,000 |
| Nov 6, 2026 | 144.00 | 151.00 | 144.00 | 148.00 | 148.00 | -2.63% | 280,600 |
| Nov 5, 2026 | 156.00 | 160.00 | 150.00 | 152.00 | 152.00 | -1.94% | 131,600 |
| Nov 4, 2026 | 158.00 | 158.00 | 147.00 | 155.00 | 155.00 | -3.13% | 264,700 |
| Nov 2, 2026 | 163.00 | 163.00 | 157.00 | 160.00 | 160.00 | -2.44% | 167,400 |
| Oct 30, 2026 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | -4.09% | 213,700 |
| Oct 29, 2026 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.79% | 100,800 |
| Oct 28, 2026 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.89% | 194,600 |
| Oct 27, 2026 | 175.00 | 176.00 | 171.00 | 173.00 | 173.00 | - | 183,800 |
| Oct 26, 2026 | 170.00 | 182.00 | 167.00 | 173.00 | 173.00 | 2.98% | 1,100,200 |
| Oct 23, 2026 | 173.00 | 176.00 | 167.00 | 168.00 | 168.00 | -5.08% | 441,800 |
| Oct 22, 2026 | 174.00 | 190.00 | 172.00 | 177.00 | 177.00 | 4.73% | 2,345,000 |
| Oct 21, 2026 | 164.00 | 175.00 | 164.00 | 169.00 | 169.00 | 2.42% | 481,300 |
| Oct 20, 2026 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | -2.37% | 195,400 |
| Oct 19, 2026 | 168.00 | 170.00 | 166.00 | 169.00 | 169.00 | -0.59% | 157,000 |
| Oct 16, 2026 | 165.00 | 173.00 | 165.00 | 170.00 | 170.00 | 3.03% | 467,500 |
| Oct 15, 2026 | 166.00 | 168.00 | 164.00 | 165.00 | 165.00 | -1.20% | 273,800 |
| Oct 14, 2026 | 171.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.34% | 330,700 |
| Oct 13, 2026 | 171.00 | 182.00 | 169.00 | 171.00 | 171.00 | 1.18% | 890,100 |
| Oct 9, 2026 | 167.00 | 180.00 | 163.00 | 169.00 | 169.00 | 0.60% | 788,000 |
| Oct 8, 2026 | 167.00 | 175.00 | 166.00 | 168.00 | 168.00 | - | 362,500 |
| Oct 7, 2026 | 174.00 | 177.00 | 166.00 | 168.00 | 168.00 | -0.59% | 365,000 |
| Oct 6, 2026 | 168.00 | 174.00 | 166.00 | 169.00 | 169.00 | 1.20% | 246,500 |
| Oct 5, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | - | 56,000 |
| Oct 2, 2026 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | - | 105,400 |
| Oct 1, 2026 | 163.00 | 177.00 | 163.00 | 167.00 | 167.00 | 3.09% | 538,100 |
| Sep 30, 2026 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | - | 40,800 |
| Sep 29, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | -1.82% | 34,500 |
| Sep 28, 2026 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | -0.60% | 85,500 |
| Sep 25, 2026 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | - | 52,800 |
| Sep 24, 2026 | 169.00 | 169.00 | 164.00 | 166.00 | 166.00 | 0.61% | 97,700 |
| Sep 18, 2026 | 172.00 | 172.00 | 165.00 | 165.00 | 165.00 | -3.51% | 260,700 |
| Sep 17, 2026 | 163.00 | 194.00 | 163.00 | 171.00 | 171.00 | 5.56% | 2,287,500 |
| Sep 16, 2026 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | - | 21,300 |
| Sep 15, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 25,000 |
| Sep 14, 2026 | 170.00 | 172.00 | 164.00 | 166.00 | 166.00 | -2.35% | 69,900 |
| Sep 11, 2026 | 165.00 | 175.00 | 165.00 | 170.00 | 170.00 | 1.19% | 107,600 |
| Sep 10, 2026 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | -1.75% | 57,900 |
| Sep 9, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | - | 69,800 |
| Sep 8, 2026 | 176.00 | 178.00 | 170.00 | 171.00 | 171.00 | -2.29% | 98,100 |
| Sep 7, 2026 | 172.00 | 175.00 | 167.00 | 175.00 | 175.00 | 3.55% | 92,600 |
| Sep 4, 2026 | 169.00 | 173.00 | 168.00 | 169.00 | 169.00 | - | 34,300 |
| Sep 3, 2026 | 168.00 | 172.00 | 164.00 | 169.00 | 169.00 | 0.60% | 58,400 |
| Sep 2, 2026 | 173.00 | 175.00 | 167.00 | 168.00 | 168.00 | -3.45% | 117,200 |
| Sep 1, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.16% | 35,300 |
| Aug 31, 2026 | 167.00 | 172.00 | 165.00 | 172.00 | 172.00 | 2.99% | 60,200 |
| Aug 28, 2026 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | - | 48,500 |
| Aug 27, 2026 | 166.00 | 168.00 | 165.00 | 167.00 | 167.00 | 0.60% | 28,800 |
| Aug 26, 2026 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | - | 45,300 |