Next Generation Technology Group Inc. (TYO:319A)
Japan
· Delayed Price · Currency is JPY 12,890
-610 (-4.52%)
At close: Mar 9, 2026
TYO:319A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,910.00 | 13,200.00 | 12,070.00 | 12,890.00 | 12,890.00 | -4.52% | 73,400 |
| Mar 6, 2026 | 12,470.00 | 13,770.00 | 12,320.00 | 13,500.00 | 13,500.00 | 9.76% | 111,800 |
| Mar 5, 2026 | 12,590.00 | 13,280.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 57,400 |
| Mar 4, 2026 | 12,470.00 | 12,840.00 | 11,950.00 | 12,300.00 | 12,300.00 | -3.68% | 71,100 |
| Mar 3, 2026 | 13,400.00 | 13,440.00 | 12,760.00 | 12,770.00 | 12,770.00 | -6.31% | 75,800 |
| Mar 2, 2026 | 11,720.00 | 13,690.00 | 11,670.00 | 13,630.00 | 13,630.00 | 13.39% | 148,000 |
| Feb 27, 2026 | 11,140.00 | 12,150.00 | 11,090.00 | 12,020.00 | 12,020.00 | 8.68% | 87,500 |
| Feb 26, 2026 | 11,120.00 | 11,300.00 | 10,890.00 | 11,060.00 | 11,060.00 | -1.69% | 50,900 |
| Feb 25, 2026 | 11,580.00 | 11,790.00 | 11,140.00 | 11,250.00 | 11,250.00 | -0.27% | 48,500 |
| Feb 24, 2026 | 10,970.00 | 11,300.00 | 10,710.00 | 11,280.00 | 11,280.00 | 4.74% | 53,300 |
| Feb 20, 2026 | 10,820.00 | 10,990.00 | 10,440.00 | 10,770.00 | 10,770.00 | -0.37% | 59,700 |
| Feb 19, 2026 | 11,860.00 | 11,860.00 | 10,730.00 | 10,810.00 | 10,810.00 | -7.61% | 67,800 |
| Feb 18, 2026 | 11,460.00 | 11,900.00 | 11,070.00 | 11,700.00 | 11,700.00 | 4.09% | 90,700 |
| Feb 17, 2026 | 11,250.00 | 11,400.00 | 10,960.00 | 11,240.00 | 11,240.00 | 2.65% | 58,200 |
| Feb 16, 2026 | 9,990.00 | 11,400.00 | 9,950.00 | 10,950.00 | 10,950.00 | 6.73% | 144,800 |
| Feb 13, 2026 | 10,270.00 | 10,570.00 | 10,180.00 | 10,260.00 | 10,260.00 | -2.93% | 81,400 |
| Feb 12, 2026 | 10,000.00 | 10,580.00 | 9,900.00 | 10,570.00 | 10,570.00 | 6.02% | 67,600 |
| Feb 10, 2026 | 9,910.00 | 10,300.00 | 9,810.00 | 9,970.00 | 9,970.00 | 2.15% | 40,700 |
| Feb 9, 2026 | 9,500.00 | 9,770.00 | 9,350.00 | 9,760.00 | 9,760.00 | 2.52% | 59,200 |
| Feb 6, 2026 | 9,270.00 | 9,570.00 | 9,100.00 | 9,520.00 | 9,520.00 | 2.37% | 39,900 |
| Feb 5, 2026 | 9,370.00 | 9,400.00 | 9,120.00 | 9,300.00 | 9,300.00 | -1.06% | 37,000 |
| Feb 4, 2026 | 10,020.00 | 10,060.00 | 9,350.00 | 9,400.00 | 9,400.00 | -6.19% | 73,400 |
| Feb 3, 2026 | 9,570.00 | 10,050.00 | 9,560.00 | 10,020.00 | 10,020.00 | 3.09% | 55,200 |
| Feb 2, 2026 | 9,280.00 | 9,860.00 | 9,250.00 | 9,720.00 | 9,720.00 | 5.08% | 65,800 |
| Jan 30, 2026 | 9,350.00 | 9,370.00 | 8,930.00 | 9,250.00 | 9,250.00 | -4.15% | 75,000 |
| Jan 29, 2026 | 9,910.00 | 9,980.00 | 9,510.00 | 9,650.00 | 9,650.00 | -2.53% | 62,800 |
| Jan 28, 2026 | 10,130.00 | 10,270.00 | 9,880.00 | 9,900.00 | 9,900.00 | -2.94% | 35,300 |
| Jan 27, 2026 | 10,790.00 | 10,860.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.34% | 56,000 |
| Jan 26, 2026 | 10,460.00 | 10,920.00 | 10,440.00 | 10,890.00 | 10,890.00 | 4.21% | 57,700 |
| Jan 23, 2026 | 10,380.00 | 10,590.00 | 10,260.00 | 10,450.00 | 10,450.00 | 0.48% | 44,800 |
| Jan 22, 2026 | 11,300.00 | 11,380.00 | 10,300.00 | 10,400.00 | 10,400.00 | -7.56% | 105,800 |
| Jan 21, 2026 | 11,320.00 | 11,710.00 | 11,110.00 | 11,250.00 | 11,250.00 | -0.62% | 83,100 |
| Jan 20, 2026 | 12,750.00 | 12,750.00 | 11,310.00 | 11,320.00 | 11,320.00 | -10.30% | 87,500 |
| Jan 19, 2026 | 11,900.00 | 12,740.00 | 11,830.00 | 12,620.00 | 12,620.00 | 7.50% | 64,700 |
| Jan 16, 2026 | 12,000.00 | 12,090.00 | 11,690.00 | 11,740.00 | 11,740.00 | -1.51% | 34,200 |
| Jan 15, 2026 | 11,650.00 | 12,470.00 | 11,630.00 | 11,920.00 | 11,920.00 | 2.49% | 58,800 |
| Jan 14, 2026 | 12,000.00 | 12,000.00 | 11,510.00 | 11,630.00 | 11,630.00 | -2.51% | 46,000 |
| Jan 13, 2026 | 12,260.00 | 12,490.00 | 11,800.00 | 11,930.00 | 11,930.00 | 5.02% | 83,900 |
| Jan 9, 2026 | 11,520.00 | 11,920.00 | 11,170.00 | 11,360.00 | 11,360.00 | -0.53% | 69,000 |
| Jan 8, 2026 | 10,620.00 | 11,580.00 | 10,580.00 | 11,420.00 | 11,420.00 | 7.33% | 76,300 |
| Jan 7, 2026 | 10,750.00 | 11,460.00 | 10,540.00 | 10,640.00 | 10,640.00 | -0.56% | 87,100 |
| Jan 6, 2026 | 10,250.00 | 10,840.00 | 10,200.00 | 10,700.00 | 10,700.00 | 5.84% | 56,700 |
| Jan 5, 2026 | 10,320.00 | 10,340.00 | 9,890.00 | 10,110.00 | 10,110.00 | 2.43% | 52,500 |
| Dec 30, 2025 | 10,300.00 | 10,440.00 | 9,760.00 | 9,870.00 | 9,870.00 | -2.47% | 32,200 |
| Dec 29, 2025 | 9,750.00 | 10,120.00 | 9,670.00 | 10,120.00 | 10,120.00 | 5.42% | 41,900 |
| Dec 26, 2025 | 9,550.00 | 9,850.00 | 9,470.00 | 9,600.00 | 9,600.00 | 0.95% | 27,900 |
| Dec 25, 2025 | 9,350.00 | 9,650.00 | 9,350.00 | 9,510.00 | 9,510.00 | 0.32% | 19,100 |
| Dec 24, 2025 | 9,260.00 | 9,480.00 | 9,180.00 | 9,480.00 | 9,480.00 | 2.60% | 25,200 |
| Dec 23, 2025 | 9,310.00 | 9,490.00 | 9,200.00 | 9,240.00 | 9,240.00 | -2.33% | 29,100 |
| Dec 22, 2025 | 9,740.00 | 9,740.00 | 9,460.00 | 9,460.00 | 9,460.00 | -2.87% | 32,700 |
| Dec 19, 2025 | 9,400.00 | 9,750.00 | 9,370.00 | 9,740.00 | 9,740.00 | 4.17% | 35,700 |
| Dec 18, 2025 | 9,100.00 | 9,390.00 | 9,100.00 | 9,350.00 | 9,350.00 | 2.75% | 22,800 |
| Dec 17, 2025 | 9,060.00 | 9,300.00 | 8,990.00 | 9,100.00 | 9,100.00 | - | 32,200 |
| Dec 16, 2025 | 9,380.00 | 9,380.00 | 9,100.00 | 9,100.00 | 9,100.00 | -2.99% | 39,800 |
| Dec 15, 2025 | 9,080.00 | 9,540.00 | 9,050.00 | 9,380.00 | 9,380.00 | 1.63% | 45,900 |
| Dec 12, 2025 | 9,080.00 | 9,330.00 | 8,850.00 | 9,230.00 | 9,230.00 | 0.11% | 104,600 |
| Dec 11, 2025 | 9,170.00 | 9,460.00 | 9,060.00 | 9,220.00 | 9,220.00 | -1.07% | 99,100 |
| Dec 10, 2025 | 9,560.00 | 9,740.00 | 9,130.00 | 9,320.00 | 9,320.00 | -3.92% | 109,300 |
| Dec 9, 2025 | 9,970.00 | 9,970.00 | 9,500.00 | 9,700.00 | 9,700.00 | -1.22% | 62,300 |
| Dec 8, 2025 | 9,920.00 | 10,030.00 | 9,380.00 | 9,820.00 | 9,820.00 | 0.51% | 88,400 |
| Dec 5, 2025 | 10,400.00 | 10,520.00 | 9,680.00 | 9,770.00 | 9,770.00 | -6.95% | 89,100 |
| Dec 4, 2025 | 10,700.00 | 10,840.00 | 10,490.00 | 10,500.00 | 10,500.00 | -1.87% | 39,500 |
| Dec 3, 2025 | 10,460.00 | 10,810.00 | 10,390.00 | 10,700.00 | 10,700.00 | 1.61% | 59,900 |
| Dec 2, 2025 | 10,420.00 | 10,740.00 | 10,160.00 | 10,530.00 | 10,530.00 | 2.13% | 64,200 |
| Dec 1, 2025 | 10,820.00 | 10,850.00 | 10,210.00 | 10,310.00 | 10,310.00 | -5.15% | 110,000 |
| Nov 28, 2025 | 10,880.00 | 11,650.00 | 10,520.00 | 10,870.00 | 10,870.00 | -0.09% | 200,600 |
| Nov 27, 2025 | 9,930.00 | 10,970.00 | 9,930.00 | 10,880.00 | 10,880.00 | 11.25% | 122,800 |
| Nov 26, 2025 | 10,090.00 | 10,390.00 | 9,750.00 | 9,780.00 | 9,780.00 | -1.31% | 81,100 |
| Nov 25, 2025 | 9,800.00 | 10,010.00 | 9,550.00 | 9,910.00 | 9,910.00 | 2.69% | 56,100 |
| Nov 21, 2025 | 9,660.00 | 9,690.00 | 9,350.00 | 9,650.00 | 9,650.00 | 0.31% | 38,700 |
| Nov 20, 2025 | 9,400.00 | 10,030.00 | 9,400.00 | 9,620.00 | 9,620.00 | 3.55% | 96,500 |
| Nov 19, 2025 | 9,650.00 | 9,920.00 | 9,250.00 | 9,290.00 | 9,290.00 | -3.43% | 68,700 |
| Nov 18, 2025 | 9,700.00 | 10,260.00 | 9,550.00 | 9,620.00 | 9,620.00 | -0.82% | 101,400 |
| Nov 17, 2025 | 9,070.00 | 9,700.00 | 8,960.00 | 9,700.00 | 9,700.00 | 6.95% | 73,400 |
| Nov 14, 2025 | 9,000.00 | 9,440.00 | 9,000.00 | 9,070.00 | 9,070.00 | -0.77% | 50,100 |
| Nov 13, 2025 | 9,480.00 | 9,630.00 | 9,000.00 | 9,140.00 | 9,140.00 | -5.09% | 70,500 |
| Nov 12, 2025 | 8,870.00 | 9,630.00 | 8,010.00 | 9,630.00 | 9,630.00 | 10.31% | 168,800 |
| Nov 11, 2025 | 8,620.00 | 8,920.00 | 8,610.00 | 8,730.00 | 8,730.00 | -0.46% | 93,700 |
| Nov 10, 2025 | 9,130.00 | 9,470.00 | 8,660.00 | 8,770.00 | 8,770.00 | -3.94% | 138,200 |
| Nov 7, 2025 | 9,410.00 | 9,500.00 | 8,960.00 | 9,130.00 | 9,130.00 | -5.49% | 112,900 |
| Nov 6, 2025 | 9,600.00 | 9,850.00 | 9,330.00 | 9,660.00 | 9,660.00 | 0.10% | 80,900 |
| Nov 5, 2025 | 8,770.00 | 9,670.00 | 8,740.00 | 9,650.00 | 9,650.00 | 8.92% | 135,900 |
| Nov 4, 2025 | 8,880.00 | 9,000.00 | 8,640.00 | 8,860.00 | 8,860.00 | 0.80% | 60,300 |
| Oct 31, 2025 | 8,980.00 | 9,010.00 | 8,790.00 | 8,790.00 | 8,790.00 | -1.46% | 40,400 |
| Oct 30, 2025 | 8,690.00 | 9,070.00 | 8,670.00 | 8,920.00 | 8,920.00 | 1.36% | 103,000 |
| Oct 29, 2025 | 9,010.00 | 9,210.00 | 8,600.00 | 8,800.00 | 8,800.00 | -0.68% | 80,700 |
| Oct 28, 2025 | 9,460.00 | 9,470.00 | 8,770.00 | 8,860.00 | 8,860.00 | -5.14% | 70,500 |
| Oct 27, 2025 | 9,190.00 | 9,530.00 | 9,140.00 | 9,340.00 | 9,340.00 | 1.52% | 78,100 |
| Oct 24, 2025 | 8,940.00 | 9,560.00 | 8,660.00 | 9,200.00 | 9,200.00 | 6.24% | 188,700 |
| Oct 23, 2025 | 8,820.00 | 8,840.00 | 8,500.00 | 8,660.00 | 8,660.00 | -2.81% | 90,900 |
| Oct 22, 2025 | 8,510.00 | 8,970.00 | 8,350.00 | 8,910.00 | 8,910.00 | 3.85% | 92,100 |
| Oct 21, 2025 | 8,890.00 | 9,040.00 | 8,570.00 | 8,580.00 | 8,580.00 | -4.67% | 112,200 |
| Oct 20, 2025 | 8,880.00 | 9,140.00 | 8,760.00 | 9,000.00 | 9,000.00 | 1.69% | 99,700 |
| Oct 17, 2025 | 8,800.00 | 9,030.00 | 8,580.00 | 8,850.00 | 8,850.00 | 0.45% | 110,900 |
| Oct 16, 2025 | 8,740.00 | 8,880.00 | 8,570.00 | 8,810.00 | 8,810.00 | 2.32% | 111,000 |
| Oct 15, 2025 | 8,390.00 | 8,850.00 | 8,360.00 | 8,610.00 | 8,610.00 | 3.11% | 112,800 |
| Oct 14, 2025 | 8,620.00 | 9,040.00 | 8,280.00 | 8,350.00 | 8,350.00 | -3.58% | 200,100 |
| Oct 10, 2025 | 8,800.00 | 8,820.00 | 8,440.00 | 8,660.00 | 8,660.00 | -2.04% | 93,100 |
| Oct 9, 2025 | 9,310.00 | 9,380.00 | 8,740.00 | 8,840.00 | 8,840.00 | -4.43% | 126,300 |
| Oct 8, 2025 | 8,570.00 | 9,590.00 | 8,450.00 | 9,250.00 | 9,250.00 | 7.93% | 249,500 |