Nextware Ltd. (TYO:4814)
Japan · Delayed Price · Currency is JPY 165.00
+4.00 (2.48%)
Jun 5, 2026, 3:30 PM JST
Nextware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | - | 140,300 |
| May 28, 2026 | 163.00 | 165.00 | 162.00 | 165.00 | 165.00 | 0.61% | 109,500 |
| May 27, 2026 | 166.00 | 167.00 | 162.00 | 164.00 | 164.00 | -0.61% | 110,200 |
| May 26, 2026 | 171.00 | 171.00 | 163.00 | 165.00 | 165.00 | -4.62% | 244,700 |
| May 25, 2026 | 176.00 | 176.00 | 170.00 | 173.00 | 173.00 | - | 93,800 |
| May 22, 2026 | 169.00 | 173.00 | 167.00 | 173.00 | 173.00 | 3.59% | 116,200 |
| May 21, 2026 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | 1.21% | 151,900 |
| May 20, 2026 | 176.00 | 176.00 | 163.00 | 165.00 | 165.00 | -6.25% | 360,300 |
| May 19, 2026 | 176.00 | 181.00 | 176.00 | 176.00 | 176.00 | 0.57% | 156,800 |
| May 18, 2026 | 180.00 | 181.00 | 174.00 | 175.00 | 175.00 | -2.23% | 342,900 |
| May 15, 2026 | 181.00 | 184.00 | 179.00 | 179.00 | 179.00 | -1.10% | 248,400 |
| May 14, 2026 | 185.00 | 185.00 | 180.00 | 181.00 | 181.00 | -1.63% | 189,800 |
| May 13, 2026 | 187.00 | 188.00 | 183.00 | 184.00 | 184.00 | -2.13% | 163,400 |
| May 12, 2026 | 195.00 | 198.00 | 187.00 | 188.00 | 188.00 | -2.59% | 343,000 |
| May 11, 2026 | 188.00 | 195.00 | 186.00 | 193.00 | 193.00 | 2.66% | 283,500 |
| May 8, 2026 | 184.00 | 189.00 | 182.00 | 188.00 | 188.00 | 1.62% | 149,300 |
| May 7, 2026 | 184.00 | 188.00 | 182.00 | 185.00 | 185.00 | 1.65% | 153,900 |
| May 1, 2026 | 182.00 | 185.00 | 180.00 | 182.00 | 182.00 | -0.55% | 196,300 |
| Apr 30, 2026 | 182.00 | 185.00 | 179.00 | 183.00 | 183.00 | - | 186,000 |
| Apr 28, 2026 | 181.00 | 185.00 | 179.00 | 183.00 | 183.00 | - | 273,400 |
| Apr 27, 2026 | 187.00 | 187.00 | 181.00 | 183.00 | 183.00 | -0.54% | 289,400 |
| Apr 24, 2026 | 187.00 | 190.00 | 184.00 | 184.00 | 184.00 | -2.13% | 412,600 |
| Apr 23, 2026 | 202.00 | 204.00 | 185.00 | 188.00 | 188.00 | -3.59% | 1,721,500 |
| Apr 22, 2026 | 194.00 | 218.00 | 186.00 | 195.00 | 195.00 | 2.63% | 3,967,500 |
| Apr 21, 2026 | 200.00 | 200.00 | 187.00 | 190.00 | 190.00 | -1.55% | 649,300 |
| Apr 20, 2026 | 182.00 | 193.00 | 181.00 | 193.00 | 193.00 | 6.63% | 484,300 |
| Apr 17, 2026 | 185.00 | 188.00 | 181.00 | 181.00 | 181.00 | -0.55% | 241,600 |
| Apr 16, 2026 | 185.00 | 187.00 | 181.00 | 182.00 | 182.00 | -1.62% | 368,300 |
| Apr 15, 2026 | 180.00 | 198.00 | 180.00 | 185.00 | 185.00 | 3.35% | 932,500 |
| Apr 14, 2026 | 181.00 | 184.00 | 178.00 | 179.00 | 179.00 | 0.56% | 146,400 |
| Apr 13, 2026 | 180.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.11% | 86,000 |
| Apr 10, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -0.55% | 73,800 |
| Apr 9, 2026 | 185.00 | 185.00 | 181.00 | 181.00 | 181.00 | -2.69% | 104,500 |
| Apr 8, 2026 | 183.00 | 187.00 | 183.00 | 186.00 | 186.00 | 3.91% | 124,300 |
| Apr 7, 2026 | 183.00 | 185.00 | 179.00 | 179.00 | 179.00 | -0.56% | 94,800 |
| Apr 6, 2026 | 182.00 | 183.00 | 180.00 | 180.00 | 180.00 | - | 72,100 |
| Apr 3, 2026 | 184.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.10% | 132,000 |
| Apr 2, 2026 | 190.00 | 194.00 | 181.00 | 182.00 | 182.00 | -4.21% | 195,000 |
| Apr 1, 2026 | 186.00 | 190.00 | 185.00 | 190.00 | 190.00 | 4.40% | 101,700 |
| Mar 31, 2026 | 183.00 | 195.00 | 182.00 | 182.00 | 182.00 | -1.62% | 155,800 |
| Mar 30, 2026 | 183.00 | 187.00 | 183.00 | 185.00 | 185.00 | -3.14% | 128,300 |
| 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 |