Next Generation Technology Group Inc. (TYO:319A)
Japan
· Delayed Price · Currency is JPY 13,610
+450 (3.42%)
Apr 28, 2026, 3:30 PM JST
TYO:319A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,160.00 | 13,770.00 | 13,160.00 | 13,610.00 | 13,610.00 | 3.42% | 32,700 |
| Apr 27, 2026 | 13,450.00 | 13,500.00 | 13,030.00 | 13,160.00 | 13,160.00 | -2.52% | 22,100 |
| Apr 24, 2026 | 13,130.00 | 13,530.00 | 13,130.00 | 13,500.00 | 13,500.00 | 2.35% | 25,200 |
| Apr 23, 2026 | 13,640.00 | 13,650.00 | 13,140.00 | 13,190.00 | 13,190.00 | -3.30% | 28,100 |
| Apr 22, 2026 | 13,800.00 | 13,860.00 | 13,380.00 | 13,640.00 | 13,640.00 | 0.96% | 38,400 |
| Apr 21, 2026 | 13,910.00 | 14,130.00 | 13,400.00 | 13,510.00 | 13,510.00 | -1.75% | 34,500 |
| Apr 20, 2026 | 13,620.00 | 14,210.00 | 13,620.00 | 13,750.00 | 13,750.00 | 1.18% | 42,000 |
| Apr 17, 2026 | 14,100.00 | 14,100.00 | 13,590.00 | 13,590.00 | 13,590.00 | -2.23% | 26,200 |
| Apr 16, 2026 | 13,500.00 | 13,900.00 | 13,410.00 | 13,900.00 | 13,900.00 | 2.58% | 26,100 |
| Apr 15, 2026 | 13,750.00 | 13,970.00 | 13,230.00 | 13,550.00 | 13,550.00 | 2.19% | 49,400 |
| Apr 14, 2026 | 13,200.00 | 13,380.00 | 13,070.00 | 13,260.00 | 13,260.00 | 1.84% | 22,200 |
| Apr 13, 2026 | 12,900.00 | 13,190.00 | 12,770.00 | 13,020.00 | 13,020.00 | 0.93% | 40,100 |
| Apr 10, 2026 | 12,450.00 | 13,020.00 | 12,450.00 | 12,900.00 | 12,900.00 | 4.37% | 50,700 |
| Apr 9, 2026 | 12,550.00 | 12,550.00 | 12,080.00 | 12,360.00 | 12,360.00 | -0.96% | 30,600 |
| Apr 8, 2026 | 12,000.00 | 12,490.00 | 11,940.00 | 12,480.00 | 12,480.00 | 8.33% | 47,900 |
| Apr 7, 2026 | 11,880.00 | 12,000.00 | 11,510.00 | 11,520.00 | 11,520.00 | -0.86% | 31,800 |
| Apr 6, 2026 | 11,500.00 | 11,940.00 | 11,500.00 | 11,620.00 | 11,620.00 | -0.34% | 23,400 |
| Apr 3, 2026 | 11,660.00 | 12,100.00 | 11,590.00 | 11,660.00 | 11,660.00 | 2.64% | 83,800 |
| Apr 2, 2026 | 12,000.00 | 12,000.00 | 11,290.00 | 11,360.00 | 11,360.00 | -4.38% | 48,600 |
| Apr 1, 2026 | 12,250.00 | 12,370.00 | 11,600.00 | 11,880.00 | 11,880.00 | 1.71% | 57,300 |
| Mar 31, 2026 | 11,950.00 | 11,980.00 | 11,600.00 | 11,680.00 | 11,680.00 | -4.11% | 43,600 |
| Mar 30, 2026 | 12,090.00 | 12,370.00 | 11,830.00 | 12,180.00 | 12,180.00 | -3.49% | 31,200 |
| Mar 27, 2026 | 12,870.00 | 12,990.00 | 12,350.00 | 12,620.00 | 12,620.00 | -1.94% | 29,900 |
| Mar 26, 2026 | 13,050.00 | 13,260.00 | 12,760.00 | 12,870.00 | 12,870.00 | -1.00% | 29,200 |
| Mar 25, 2026 | 12,370.00 | 13,020.00 | 12,370.00 | 13,000.00 | 13,000.00 | 6.56% | 33,300 |
| Mar 24, 2026 | 12,000.00 | 12,400.00 | 11,560.00 | 12,200.00 | 12,200.00 | 5.17% | 69,100 |
| Mar 23, 2026 | 11,910.00 | 12,000.00 | 11,550.00 | 11,600.00 | 11,600.00 | -6.83% | 54,800 |
| Mar 19, 2026 | 13,310.00 | 13,400.00 | 12,340.00 | 12,450.00 | 12,450.00 | -7.50% | 54,300 |
| Mar 18, 2026 | 13,470.00 | 13,780.00 | 13,280.00 | 13,460.00 | 13,460.00 | 1.82% | 37,500 |
| Mar 17, 2026 | 13,520.00 | 13,840.00 | 13,120.00 | 13,220.00 | 13,220.00 | -2.36% | 42,400 |
| Mar 16, 2026 | 13,630.00 | 13,800.00 | 13,120.00 | 13,540.00 | 13,540.00 | -0.44% | 36,500 |
| Mar 13, 2026 | 13,430.00 | 13,750.00 | 13,050.00 | 13,600.00 | 13,600.00 | -0.95% | 48,300 |
| Mar 12, 2026 | 13,500.00 | 13,930.00 | 13,410.00 | 13,730.00 | 13,730.00 | 2.62% | 94,900 |
| Mar 11, 2026 | 14,160.00 | 14,160.00 | 13,350.00 | 13,380.00 | 13,380.00 | -3.46% | 55,500 |
| Mar 10, 2026 | 13,600.00 | 14,180.00 | 13,390.00 | 13,860.00 | 13,860.00 | 7.53% | 72,700 |
| 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 |