NEXTAGE Co., Ltd. - 3186.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,619	2,593	2,593	2,644	2,593	240,600
October 16, 2025	2,677	2,639	2,639	2,693	2,624	321,400
October 15, 2025	2,610	2,680	2,680	2,695	2,605	518,500
October 14, 2025	2,645	2,605	2,605	2,648	2,546	767,000
October 10, 2025	2,672	2,667	2,667	2,698	2,621	602,700
October 09, 2025	2,813	2,682	2,682	2,820	2,646	1.13M
October 08, 2025	2,602	2,629	2,629	2,676	2,592	1.2M
October 07, 2025	2,629	2,619	2,619	2,696	2,563	2.45M
October 06, 2025	2,378	2,393	2,393	2,401	2,320	938,700
October 03, 2025	2,294	2,302	2,302	2,326	2,285	311,700
October 02, 2025	2,273	2,287	2,287	2,300	2,264	449,400
October 01, 2025	2,353	2,282	2,282	2,360	2,249	651,700
September 30, 2025	2,348	2,362	2,362	2,367	2,327	626,100
September 29, 2025	2,431	2,372	2,372	2,454	2,372	500,000
September 26, 2025	2,400	2,455	2,455	2,462	2,391	965,400
September 25, 2025	2,341	2,382	2,382	2,410	2,333	745,100
September 24, 2025	2,459	2,328	2,328	2,467	2,316	1.02M
September 22, 2025	2,429	2,460	2,460	2,488	2,412	572,100
September 19, 2025	2,438	2,431	2,431	2,450	2,408	666,000
September 18, 2025	2,377	2,415	2,415	2,423	2,368	426,700
September 17, 2025	2,339	2,392	2,392	2,412	2,325	707,000
September 16, 2025	2,314	2,337	2,337	2,350	2,309	707,000
September 12, 2025	2,270	2,311	2,311	2,317	2,263	436,600
September 11, 2025	2,300	2,269	2,269	2,313	2,253	340,600
September 10, 2025	2,305	2,298	2,298	2,318	2,280	272,600
September 09, 2025	2,299	2,317	2,317	2,317	2,269	332,200
September 08, 2025	2,272	2,290	2,289	2,299	2,248	411,500
September 05, 2025	2,245	2,244	2,244	2,261	2,224	356,700
September 04, 2025	2,231	2,242	2,242	2,243	2,220	328,100
September 03, 2025	2,185	2,231	2,231	2,259	2,176	795,200
September 02, 2025	2,218	2,163	2,163	2,218	2,163	411,700
September 01, 2025	2,161	2,196	2,196	2,220	2,152	384,600
August 29, 2025	2,139	2,183	2,183	2,192	2,132	415,500
August 28, 2025	2,124	2,151	2,151	2,152	2,120	618,600
August 27, 2025	2,140	2,124	2,124	2,141	2,099	411,200
August 26, 2025	2,150	2,144	2,144	2,153	2,125	435,100
August 25, 2025	2,124	2,150	2,150	2,154	2,113	390,800
August 22, 2025	2,106	2,120	2,120	2,139	2,094	701,200
August 21, 2025	2,112	2,111	2,111	2,115	2,081	933,300
August 20, 2025	2,098	2,121	2,121	2,142	2,081	628,900
August 19, 2025	2,115	2,095	2,095	2,129	2,086	522,200
August 18, 2025	2,048	2,097	2,097	2,097	2,041	707,300
August 15, 2025	2,032	2,041	2,041	2,041	2,012	676,500
August 14, 2025	2,020	2,033	2,033	2,043	2,017	480,400
August 13, 2025	2,045	2,017	2,017	2,048	2,000	769,000
August 12, 2025	2,010	2,031	2,031	2,042	1,992	506,500
August 08, 2025	2,000	2,000	2,000	2,025	1,978	408,100
August 07, 2025	2,015	1,989	1,989	2,044	1,987	616,600
August 06, 2025	1,985	2,038	2,038	2,045	1,976	897,400
August 05, 2025	1,950	1,958	1,958	1,984	1,946	508,700
August 04, 2025	1,901	1,939	1,939	1,943	1,898	414,700
August 01, 2025	1,903	1,941	1,941	1,941	1,893	458,900
July 31, 2025	1,902	1,899	1,899	1,927	1,893	469,500
July 30, 2025	1,896	1,913	1,913	1,914	1,880	687,700
July 29, 2025	1,878	1,900	1,900	1,913	1,878	621,300
July 28, 2025	1,886	1,898	1,898	1,904	1,870	610,600
July 25, 2025	1,916	1,862	1,862	1,918	1,862	891,800
July 24, 2025	1,887	1,945	1,945	1,945	1,883	1.15M
July 23, 2025	1,900	1,871	1,871	1,916	1,851	844,900
July 22, 2025	1,840	1,882	1,882	1,893	1,839	659,100

NEXTAGE Co., Ltd. (3186.T) JPX