Nextgen,Inc. (TYO:3842)
Japan
· Delayed Price · Currency is JPY 978.00
+7.00 (0.72%)
Apr 28, 2026, 3:30 PM JST
Nextgen,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 971.00 | 978.00 | 971.00 | 978.00 | 978.00 | 0.72% | 1,200 |
| Apr 27, 2026 | 981.00 | 981.00 | 968.00 | 971.00 | 971.00 | 0.31% | 3,900 |
| Apr 24, 2026 | 974.00 | 974.00 | 965.00 | 968.00 | 968.00 | -0.41% | 5,100 |
| Apr 23, 2026 | 981.00 | 983.00 | 969.00 | 972.00 | 972.00 | -1.52% | 4,900 |
| Apr 22, 2026 | 987.00 | 988.00 | 983.00 | 987.00 | 987.00 | - | 2,100 |
| Apr 21, 2026 | 978.00 | 987.00 | 978.00 | 987.00 | 987.00 | 0.92% | 2,000 |
| Apr 20, 2026 | 983.00 | 987.00 | 960.00 | 978.00 | 978.00 | -0.71% | 9,500 |
| Apr 17, 2026 | 988.00 | 988.00 | 981.00 | 985.00 | 985.00 | -0.30% | 1,200 |
| Apr 16, 2026 | 990.00 | 990.00 | 988.00 | 988.00 | 988.00 | 0.10% | 1,900 |
| Apr 15, 2026 | 993.00 | 993.00 | 982.00 | 987.00 | 987.00 | -0.80% | 1,400 |
| Apr 14, 2026 | 973.00 | 995.00 | 973.00 | 995.00 | 995.00 | 1.84% | 3,300 |
| Apr 13, 2026 | 980.00 | 980.00 | 972.00 | 977.00 | 977.00 | -0.41% | 1,900 |
| Apr 10, 2026 | 981.00 | 988.00 | 981.00 | 981.00 | 981.00 | -0.61% | 1,600 |
| Apr 9, 2026 | 982.00 | 987.00 | 982.00 | 987.00 | 987.00 | - | 2,300 |
| Apr 8, 2026 | 981.00 | 993.00 | 979.00 | 987.00 | 987.00 | 1.13% | 5,800 |
| Apr 7, 2026 | 976.00 | 984.00 | 974.00 | 976.00 | 976.00 | 0.21% | 2,800 |
| Apr 6, 2026 | 974.00 | 980.00 | 974.00 | 974.00 | 974.00 | -0.31% | 3,300 |
| Apr 3, 2026 | 966.00 | 977.00 | 966.00 | 977.00 | 977.00 | 1.14% | 3,200 |
| Apr 2, 2026 | 981.00 | 983.00 | 966.00 | 966.00 | 966.00 | -1.83% | 5,200 |
| Apr 1, 2026 | 971.00 | 986.00 | 971.00 | 984.00 | 984.00 | 2.39% | 5,500 |
| Mar 31, 2026 | 955.00 | 968.00 | 955.00 | 961.00 | 961.00 | 0.63% | 4,000 |
| Mar 30, 2026 | 940.00 | 974.00 | 933.00 | 955.00 | 955.00 | -4.02% | 19,700 |
| Mar 27, 2026 | 1,002.00 | 1,009.00 | 991.00 | 995.00 | 985.00 | -0.70% | 14,200 |
| Mar 26, 2026 | 1,026.00 | 1,026.00 | 1,000.00 | 1,002.00 | 991.93 | 0.50% | 8,400 |
| Mar 25, 2026 | 973.00 | 1,016.00 | 973.00 | 997.00 | 986.98 | 3.10% | 15,600 |
| Mar 24, 2026 | 991.00 | 1,003.00 | 950.00 | 967.00 | 957.28 | -2.03% | 45,000 |
| Mar 23, 2026 | 1,000.00 | 1,002.00 | 953.00 | 987.00 | 977.08 | -1.40% | 55,200 |
| Mar 19, 2026 | 1,018.00 | 1,019.00 | 1,001.00 | 1,001.00 | 990.94 | -2.15% | 9,000 |
| Mar 18, 2026 | 1,024.00 | 1,026.00 | 1,020.00 | 1,023.00 | 1,012.72 | 0.29% | 3,800 |
| Mar 17, 2026 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,009.75 | -0.68% | 4,900 |
| Mar 16, 2026 | 1,040.00 | 1,041.00 | 1,005.00 | 1,027.00 | 1,016.68 | -1.82% | 19,000 |
| Mar 13, 2026 | 1,047.00 | 1,058.00 | 1,044.00 | 1,046.00 | 1,035.49 | -1.78% | 6,400 |
| Mar 12, 2026 | 1,082.00 | 1,082.00 | 1,050.00 | 1,065.00 | 1,054.30 | -1.93% | 16,100 |
| Mar 11, 2026 | 1,124.00 | 1,140.00 | 1,042.00 | 1,086.00 | 1,075.09 | -3.38% | 67,300 |
| Mar 10, 2026 | 1,099.00 | 1,125.00 | 1,099.00 | 1,124.00 | 1,112.70 | 2.37% | 5,100 |
| Mar 9, 2026 | 1,097.00 | 1,108.00 | 1,057.00 | 1,098.00 | 1,086.96 | -1.17% | 10,900 |
| Mar 6, 2026 | 1,115.00 | 1,130.00 | 1,100.00 | 1,111.00 | 1,099.83 | -0.36% | 5,600 |
| Mar 5, 2026 | 1,083.00 | 1,120.00 | 1,082.00 | 1,115.00 | 1,103.79 | 4.40% | 6,600 |
| Mar 4, 2026 | 1,083.00 | 1,088.00 | 1,037.00 | 1,068.00 | 1,057.27 | -2.91% | 54,000 |
| Mar 3, 2026 | 1,129.00 | 1,134.00 | 1,100.00 | 1,100.00 | 1,088.94 | -2.22% | 6,600 |
| Mar 2, 2026 | 1,118.00 | 1,135.00 | 1,100.00 | 1,125.00 | 1,113.69 | -1.75% | 6,300 |
| Feb 27, 2026 | 1,131.00 | 1,148.00 | 1,100.00 | 1,145.00 | 1,133.49 | 0.44% | 3,000 |
| Feb 26, 2026 | 1,150.00 | 1,159.00 | 1,128.00 | 1,140.00 | 1,128.54 | 0.44% | 5,700 |
| Feb 25, 2026 | 1,146.00 | 1,146.00 | 1,083.00 | 1,135.00 | 1,123.59 | -0.18% | 12,200 |
| Feb 24, 2026 | 1,135.00 | 1,154.00 | 1,133.00 | 1,137.00 | 1,125.57 | -0.79% | 3,700 |
| Feb 20, 2026 | 1,153.00 | 1,153.00 | 1,120.00 | 1,146.00 | 1,134.48 | -1.97% | 10,100 |
| Feb 19, 2026 | 1,175.00 | 1,175.00 | 1,151.00 | 1,169.00 | 1,157.25 | -0.09% | 12,200 |
| Feb 18, 2026 | 1,146.00 | 1,190.00 | 1,125.00 | 1,170.00 | 1,158.24 | 3.08% | 16,000 |
| Feb 17, 2026 | 1,074.00 | 1,240.00 | 1,074.00 | 1,135.00 | 1,123.59 | 5.68% | 52,800 |
| Feb 16, 2026 | 1,047.00 | 1,074.00 | 1,047.00 | 1,074.00 | 1,063.21 | 2.87% | 9,700 |
| Feb 13, 2026 | 1,033.00 | 1,049.00 | 1,032.00 | 1,044.00 | 1,033.51 | 1.56% | 6,100 |
| Feb 12, 2026 | 1,035.00 | 1,039.00 | 1,025.00 | 1,028.00 | 1,017.67 | 0.29% | 6,500 |
| Feb 10, 2026 | 1,054.00 | 1,054.00 | 1,020.00 | 1,025.00 | 1,014.70 | -0.39% | 12,600 |
| Feb 9, 2026 | 1,090.00 | 1,090.00 | 1,010.00 | 1,029.00 | 1,018.66 | 2.18% | 31,000 |
| Feb 6, 2026 | 1,012.00 | 1,029.00 | 1,003.00 | 1,007.00 | 996.88 | -0.40% | 16,600 |
| Feb 5, 2026 | 1,013.00 | 1,019.00 | 1,011.00 | 1,011.00 | 1,000.84 | -0.10% | 3,400 |
| Feb 4, 2026 | 1,012.00 | 1,024.00 | 999.00 | 1,012.00 | 1,001.83 | - | 14,400 |
| Feb 3, 2026 | 1,023.00 | 1,023.00 | 1,006.00 | 1,012.00 | 1,001.83 | -0.49% | 2,900 |
| Feb 2, 2026 | 1,027.00 | 1,027.00 | 1,007.00 | 1,017.00 | 1,006.78 | 0.10% | 6,100 |
| Jan 30, 2026 | 1,033.00 | 1,038.00 | 1,000.00 | 1,016.00 | 1,005.79 | -2.21% | 12,200 |
| Jan 29, 2026 | 1,028.00 | 1,041.00 | 1,020.00 | 1,039.00 | 1,028.56 | -1.80% | 4,300 |
| Jan 28, 2026 | 1,056.00 | 1,058.00 | 1,010.00 | 1,058.00 | 1,047.37 | -0.47% | 9,300 |
| Jan 27, 2026 | 1,064.00 | 1,064.00 | 1,061.00 | 1,063.00 | 1,052.32 | -0.09% | 1,700 |
| Jan 26, 2026 | 1,072.00 | 1,072.00 | 1,060.00 | 1,064.00 | 1,053.31 | 0.38% | 4,900 |
| Jan 23, 2026 | 1,053.00 | 1,080.00 | 1,052.00 | 1,060.00 | 1,049.35 | 0.66% | 13,400 |
| Jan 22, 2026 | 1,055.00 | 1,057.00 | 1,051.00 | 1,053.00 | 1,042.42 | 0.19% | 2,900 |
| Jan 21, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,051.00 | 1,040.44 | - | 2,600 |
| Jan 20, 2026 | 1,046.00 | 1,051.00 | 1,045.00 | 1,051.00 | 1,040.44 | 0.10% | 3,400 |
| Jan 19, 2026 | 1,044.00 | 1,050.00 | 1,039.00 | 1,050.00 | 1,039.45 | 1.25% | 4,700 |
| Jan 16, 2026 | 1,048.00 | 1,048.00 | 1,032.00 | 1,037.00 | 1,026.58 | -1.14% | 2,300 |
| Jan 15, 2026 | 1,036.00 | 1,049.00 | 1,036.00 | 1,049.00 | 1,038.46 | 1.35% | 2,400 |
| Jan 14, 2026 | 1,036.00 | 1,038.00 | 1,035.00 | 1,035.00 | 1,024.60 | - | 1,900 |
| Jan 13, 2026 | 1,040.00 | 1,043.00 | 1,031.00 | 1,035.00 | 1,024.60 | - | 6,400 |
| Jan 9, 2026 | 1,049.00 | 1,049.00 | 1,035.00 | 1,035.00 | 1,024.60 | -1.24% | 2,800 |
| Jan 8, 2026 | 1,045.00 | 1,048.00 | 1,036.00 | 1,048.00 | 1,037.47 | 0.29% | 3,200 |
| Jan 7, 2026 | 1,046.00 | 1,049.00 | 1,042.00 | 1,045.00 | 1,034.50 | -0.38% | 2,100 |
| Jan 6, 2026 | 1,050.00 | 1,050.00 | 1,043.00 | 1,049.00 | 1,038.46 | 0.48% | 4,200 |
| Jan 5, 2026 | 1,049.00 | 1,049.00 | 1,034.00 | 1,044.00 | 1,033.51 | 0.87% | 3,300 |
| Dec 30, 2025 | 1,037.00 | 1,042.00 | 1,030.00 | 1,035.00 | 1,024.60 | 0.10% | 4,400 |
| Dec 29, 2025 | 1,016.00 | 1,040.00 | 1,016.00 | 1,034.00 | 1,023.61 | 1.97% | 6,700 |
| Dec 26, 2025 | 1,017.00 | 1,017.00 | 992.00 | 1,014.00 | 1,003.81 | 1.10% | 55,700 |
| Dec 25, 2025 | 1,001.00 | 1,003.00 | 1,000.00 | 1,003.00 | 992.92 | 0.20% | 5,400 |
| Dec 24, 2025 | 1,002.00 | 1,003.00 | 1,000.00 | 1,001.00 | 990.94 | -0.10% | 3,700 |
| Dec 23, 2025 | 999.00 | 1,003.00 | 999.00 | 1,002.00 | 991.93 | 0.20% | 4,300 |
| Dec 22, 2025 | 1,000.00 | 1,004.00 | 1,000.00 | 1,000.00 | 989.95 | 0.40% | 16,500 |
| Dec 19, 2025 | 996.00 | 998.00 | 981.00 | 996.00 | 985.99 | -0.10% | 8,600 |
| Dec 18, 2025 | 997.00 | 997.00 | 995.00 | 997.00 | 986.98 | 0.20% | 1,800 |
| Dec 17, 2025 | 998.00 | 999.00 | 987.00 | 995.00 | 985.00 | 0.10% | 4,000 |
| Dec 16, 2025 | 991.00 | 1,000.00 | 989.00 | 994.00 | 984.01 | 0.30% | 6,400 |
| Dec 15, 2025 | 997.00 | 997.00 | 982.00 | 991.00 | 981.04 | -0.60% | 12,500 |
| Dec 12, 2025 | 1,005.00 | 1,005.00 | 996.00 | 997.00 | 986.98 | -0.80% | 7,200 |
| Dec 11, 2025 | 1,000.00 | 1,005.00 | 991.00 | 1,005.00 | 994.90 | 0.20% | 14,000 |
| Dec 10, 2025 | 1,004.00 | 1,005.00 | 1,000.00 | 1,003.00 | 992.92 | -0.10% | 4,000 |
| Dec 9, 2025 | 1,001.00 | 1,007.00 | 1,000.00 | 1,004.00 | 993.91 | 0.30% | 7,000 |
| Dec 8, 2025 | 1,009.00 | 1,011.00 | 1,000.00 | 1,001.00 | 990.94 | -0.79% | 8,400 |
| Dec 5, 2025 | 1,009.00 | 1,017.00 | 1,008.00 | 1,009.00 | 998.86 | -0.20% | 4,500 |
| Dec 4, 2025 | 1,009.00 | 1,013.00 | 1,004.00 | 1,011.00 | 1,000.84 | 0.30% | 5,300 |
| Dec 3, 2025 | 1,008.00 | 1,016.00 | 1,006.00 | 1,008.00 | 997.87 | -0.10% | 4,600 |
| Dec 2, 2025 | 1,030.00 | 1,030.00 | 1,005.00 | 1,009.00 | 998.86 | -2.04% | 13,800 |
| Dec 1, 2025 | 1,019.00 | 1,032.00 | 1,018.00 | 1,030.00 | 1,019.65 | 1.18% | 7,200 |