Nextware Ltd. (TYO:4814)
Japan · Delayed Price · Currency is JPY 169.00
+1.00 (0.60%)
Sep 3, 2026, 3:30 PM JST
Nextware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 168.00 | 168.00 | 164.00 | 166.00 | - | -1.19% | 2,100 |
| 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 |
| Aug 25, 2026 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 1.22% | 33,600 |
| Aug 24, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 2.50% | 14,500 |
| Aug 21, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | -1.84% | 34,500 |
| Aug 20, 2026 | 161.00 | 163.00 | 159.00 | 163.00 | 163.00 | 1.24% | 22,200 |
| Aug 19, 2026 | 159.00 | 163.00 | 159.00 | 161.00 | 161.00 | 0.63% | 25,800 |
| Aug 18, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | - | 41,800 |
| Aug 17, 2026 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | -1.23% | 23,800 |
| Aug 14, 2026 | 161.00 | 162.00 | 155.00 | 162.00 | 162.00 | 0.62% | 52,500 |
| Aug 13, 2026 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | - | 22,700 |
| Aug 12, 2026 | 157.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1.26% | 28,300 |
| 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 |