Skip to main content
NEXTAGE Co., Ltd. (TYO:3186)
Japan flag Japan · Delayed Price · Currency is JPY
3,460.00
+90.00 (2.67%)
Apr 28, 2026, 3:30 PM JST

NEXTAGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,430.003,495.003,415.003,460.003,460.002.67%394,700
Apr 27, 20263,300.003,405.003,280.003,370.003,370.001.51%295,900
Apr 24, 20263,415.003,430.003,320.003,320.003,320.00-2.92%347,000
Apr 23, 20263,645.003,670.003,395.003,420.003,420.00-6.94%545,000
Apr 22, 20263,750.003,775.003,660.003,675.003,675.00-2.13%336,100
Apr 21, 20263,710.003,765.003,635.003,755.003,755.002.60%463,400
Apr 20, 20263,650.003,710.003,545.003,660.003,660.005.48%658,800
Apr 17, 20263,445.003,510.003,425.003,470.003,470.000.73%312,800
Apr 16, 20263,350.003,455.003,340.003,445.003,445.002.38%408,700
Apr 15, 20263,360.003,430.003,315.003,365.003,365.001.20%424,700
Apr 14, 20263,430.003,510.003,315.003,325.003,325.00-2.21%558,500
Apr 13, 20263,430.003,510.003,400.003,400.003,400.00-2.72%420,300
Apr 10, 20263,595.003,665.003,485.003,495.003,495.00-2.51%363,400
Apr 9, 20263,720.003,720.003,570.003,585.003,585.00-2.18%670,000
Apr 8, 20263,785.003,800.003,660.003,665.003,665.005.16%1,638,000
Apr 7, 20263,705.003,800.003,325.003,485.003,485.00-2.24%3,031,900
Apr 6, 20263,450.003,625.003,400.003,565.003,565.003.18%1,202,000
Apr 3, 20263,455.003,490.003,420.003,455.003,455.003.91%474,200
Apr 2, 20263,415.003,475.003,315.003,325.003,325.00-0.75%558,500
Apr 1, 20263,280.003,350.003,240.003,350.003,350.007.20%472,100
Mar 31, 20263,090.003,200.003,085.003,125.003,125.00-1.57%365,400
Mar 30, 20263,110.003,220.003,105.003,175.003,175.00-3.50%506,500
Mar 27, 20263,145.003,300.003,145.003,290.003,290.002.97%423,200
Mar 26, 20263,125.003,210.003,115.003,195.003,195.002.08%412,600
Mar 25, 20263,055.003,135.003,045.003,130.003,130.004.93%426,400
Mar 24, 20262,891.002,983.002,889.002,983.002,983.006.46%501,000
Mar 23, 20262,797.002,845.002,754.002,802.002,802.00-4.66%670,500
Mar 19, 20263,110.003,140.002,931.002,939.002,939.00-9.57%654,100
Mar 18, 20263,155.003,260.003,150.003,250.003,250.002.85%236,500
Mar 17, 20263,175.003,215.003,140.003,160.003,160.001.28%220,800
Mar 16, 20263,160.003,160.003,085.003,120.003,120.00-0.64%287,600
Mar 13, 20263,100.003,190.003,080.003,140.003,140.00-2.79%334,200
Mar 12, 20263,150.003,270.003,150.003,230.003,230.002.54%680,800
Mar 11, 20263,065.003,205.003,045.003,150.003,150.005.78%758,200
Mar 10, 20263,000.003,130.002,929.002,978.002,978.000.03%800,800
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