Nextware Ltd. (TYO:4814)
Japan · Delayed Price · Currency is JPY 165.00
-4.00 (-2.37%)
Oct 20, 2026, 3:30 PM JST
Nextware Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 19,800 |
| 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 |