Skip to main content
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
2,977.00
-158.00 (-5.04%)
At close: Mar 9, 2026

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,945.002,997.002,850.002,977.002,977.00-5.04%896,700
Mar 6, 20263,270.003,270.003,040.003,135.003,135.00-7.66%1,326,000
Mar 5, 20263,355.003,470.003,285.003,395.003,395.00-2.86%724,900
Mar 4, 20263,560.003,600.003,465.003,495.003,495.00-3.19%394,200
Mar 3, 20263,785.003,815.003,605.003,610.003,610.00-6.36%318,800
Mar 2, 20263,720.003,865.003,715.003,855.003,855.00-331,100
Feb 27, 20263,700.003,870.003,670.003,855.003,855.006.05%333,100
Feb 26, 20263,720.003,740.003,620.003,635.003,635.00-2.55%251,300
Feb 25, 20263,750.003,790.003,665.003,730.003,730.00-0.40%259,800
Feb 24, 20263,685.003,785.003,605.003,745.003,745.002.32%472,400
Feb 20, 20263,620.003,675.003,600.003,660.003,660.000.14%146,000
Feb 19, 20263,610.003,685.003,590.003,655.003,655.00-0.68%300,300
Feb 18, 20263,560.003,690.003,550.003,680.003,680.004.25%373,600
Feb 17, 20263,525.003,570.003,500.003,530.003,530.000.14%190,300
Feb 16, 20263,525.003,535.003,470.003,525.003,525.001.15%131,500
Feb 13, 20263,545.003,565.003,475.003,485.003,485.00-1.97%232,100
Feb 12, 20263,440.003,580.003,440.003,555.003,555.004.10%255,600
Feb 10, 20263,440.003,445.003,380.003,415.003,415.00-0.58%192,500
Feb 9, 20263,420.003,435.003,365.003,435.003,435.001.03%244,700
Feb 6, 20263,440.003,445.003,355.003,400.003,400.00-0.29%245,200
Feb 5, 20263,540.003,555.003,405.003,410.003,410.00-3.67%432,500
Feb 4, 20263,495.003,565.003,470.003,540.003,540.002.91%487,300
Feb 3, 20263,285.003,460.003,275.003,440.003,440.005.85%424,900
Feb 2, 20263,345.003,410.003,250.003,250.003,250.00-0.76%289,000
Jan 30, 20263,325.003,360.003,240.003,275.003,275.001.71%376,900
Jan 29, 20263,200.003,255.003,150.003,220.003,220.00-1.08%292,700
Jan 28, 20263,305.003,330.003,255.003,255.003,255.00-3.27%223,900
Jan 27, 20263,335.003,385.003,300.003,365.003,365.00-1.17%226,600
Jan 26, 20263,385.003,485.003,375.003,405.003,405.00-0.58%332,700
Jan 23, 20263,425.003,455.003,395.003,425.003,425.00-250,500
Jan 22, 20263,385.003,485.003,345.003,425.003,425.001.18%403,400
Jan 21, 20263,450.003,495.003,340.003,385.003,385.00-4.78%807,400
Jan 20, 20263,590.003,600.003,530.003,555.003,555.00-1.80%367,100
Jan 19, 20263,700.003,725.003,605.003,620.003,620.00-1.50%457,200
Jan 16, 20263,600.003,680.003,555.003,675.003,675.003.52%457,000
Jan 15, 20263,570.003,620.003,470.003,550.003,550.00-0.56%378,600
Jan 14, 20263,480.003,620.003,455.003,570.003,570.003.03%484,700
Jan 13, 20263,470.003,545.003,415.003,465.003,465.002.82%701,700
Jan 9, 20263,465.003,515.003,335.003,370.003,370.00-0.74%695,500
Jan 8, 20263,315.003,410.003,190.003,395.003,395.003.51%989,400
Jan 7, 20263,225.003,285.003,120.003,280.003,280.002.66%1,329,100
Jan 6, 20263,020.003,225.002,892.003,195.003,195.0014.89%3,838,700
Jan 5, 20262,715.002,790.002,681.002,781.002,781.000.58%1,013,900
Dec 30, 20252,801.002,817.002,763.002,765.002,765.00-1.92%368,300
Dec 29, 20252,880.002,908.002,801.002,819.002,819.00-2.12%378,000
Dec 26, 20252,782.002,893.002,768.002,880.002,880.003.78%514,000
Dec 25, 20252,760.002,782.002,725.002,775.002,775.001.43%280,300
Dec 24, 20252,750.002,772.002,723.002,736.002,736.00-0.40%261,100
Dec 23, 20252,716.002,762.002,704.002,747.002,747.000.96%240,800
Dec 22, 20252,736.002,736.002,687.002,721.002,721.00-0.18%212,600
Dec 19, 20252,747.002,749.002,707.002,726.002,726.00-1.02%325,800
Dec 18, 20252,719.002,777.002,705.002,754.002,754.002.04%440,000
Dec 17, 20252,683.002,701.002,638.002,699.002,699.001.24%207,200
Dec 16, 20252,715.002,715.002,653.002,666.002,666.00-1.80%182,300
Dec 15, 20252,699.002,718.002,681.002,715.002,715.001.04%175,200
Dec 12, 20252,643.002,687.002,643.002,687.002,687.001.28%254,300
Dec 11, 20252,650.002,657.002,616.002,653.002,653.000.34%244,300
Dec 10, 20252,671.002,684.002,644.002,644.002,644.00-0.08%173,100
Dec 9, 20252,691.002,706.002,636.002,646.002,646.00-3.11%312,400
Dec 8, 20252,688.002,740.002,688.002,731.002,731.002.86%337,300
Dec 5, 20252,612.002,693.002,612.002,655.002,655.000.72%304,700
Dec 4, 20252,621.002,667.002,592.002,636.002,636.001.70%316,600
Dec 3, 20252,603.002,616.002,584.002,592.002,592.00-0.42%262,700
Dec 2, 20252,642.002,655.002,603.002,603.002,603.00-1.59%265,700
Dec 1, 20252,679.002,690.002,623.002,645.002,645.00-1.56%270,300
Nov 28, 20252,700.002,729.002,678.002,687.002,687.00-0.30%431,300
Nov 27, 20252,600.002,699.002,597.002,695.002,695.002.78%735,800
Nov 26, 20252,611.002,643.002,581.002,622.002,577.00-0.30%1,126,400
Nov 25, 20252,643.002,654.002,592.002,630.002,584.86-0.68%479,300
Nov 21, 20252,575.002,649.002,572.002,648.002,602.551.73%314,900
Nov 20, 20252,588.002,610.002,575.002,603.002,558.330.58%459,600
Nov 19, 20252,576.002,610.002,546.002,588.002,543.580.78%544,500
Nov 18, 20252,694.002,700.002,567.002,568.002,523.93-4.18%330,500
Nov 17, 20252,632.002,680.002,618.002,680.002,634.000.30%522,600
Nov 14, 20252,530.002,683.002,524.002,672.002,626.144.42%616,100
Nov 13, 20252,522.002,594.002,520.002,559.002,515.081.35%715,100
Nov 12, 20252,490.002,559.002,489.002,525.002,481.661.41%418,600
Nov 11, 20252,513.002,513.002,474.002,490.002,447.27-1.15%356,400
Nov 10, 20252,476.002,529.002,466.002,519.002,475.772.69%351,300
Nov 7, 20252,381.002,468.002,380.002,453.002,410.901.74%324,100
Nov 6, 20252,418.002,461.002,410.002,411.002,369.620.54%437,700
Nov 5, 20252,345.002,398.002,308.002,398.002,356.842.26%353,500
Nov 4, 20252,309.002,355.002,309.002,345.002,304.750.95%417,800
Oct 31, 20252,335.002,368.002,297.002,323.002,283.13-1.48%494,100
Oct 30, 20252,356.002,383.002,355.002,358.002,317.53-0.63%256,100
Oct 29, 20252,390.002,410.002,357.002,373.002,332.27-0.71%403,700
Oct 28, 20252,471.002,478.002,390.002,390.002,348.98-3.40%430,200
Oct 27, 20252,493.002,518.002,474.002,474.002,431.54-0.36%341,900
Oct 24, 20252,571.002,576.002,480.002,483.002,440.39-3.01%514,900
Oct 23, 20252,531.002,581.002,522.002,560.002,516.060.55%602,200
Oct 22, 20252,558.002,583.002,539.002,546.002,502.30-0.47%643,800
Oct 21, 20252,560.002,605.002,546.002,558.002,514.10-0.35%756,600
Oct 20, 20252,625.002,637.002,533.002,567.002,522.94-1.00%518,800
Oct 17, 20252,619.002,644.002,593.002,593.002,548.50-1.74%240,600
Oct 16, 20252,677.002,693.002,624.002,639.002,593.71-1.53%321,400
Oct 15, 20252,610.002,695.002,605.002,680.002,634.002.88%518,500
Oct 14, 20252,645.002,648.002,546.002,605.002,560.29-2.32%767,000
Oct 10, 20252,672.002,698.002,621.002,667.002,621.23-0.56%602,700
Oct 9, 20252,813.002,820.002,646.002,682.002,635.972.02%1,126,200
Oct 8, 20252,602.002,676.002,592.002,629.002,583.880.38%1,198,300