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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,620	3,660	3,660	3,675	3,600	146,000
February 19, 2026	3,610	3,655	3,655	3,685	3,590	300,300
February 18, 2026	3,560	3,680	3,680	3,690	3,550	373,600
February 17, 2026	3,525	3,530	3,530	3,570	3,500	190,300
February 16, 2026	3,525	3,525	3,525	3,535	3,470	131,500
February 13, 2026	3,545	3,485	3,485	3,565	3,475	232,100
February 12, 2026	3,440	3,555	3,555	3,580	3,440	255,600
February 10, 2026	3,440	3,415	3,415	3,445	3,380	192,500
February 09, 2026	3,420	3,435	3,435	3,435	3,365	244,700
February 06, 2026	3,440	3,400	3,400	3,445	3,355	245,200
February 05, 2026	3,540	3,410	3,410	3,555	3,405	432,500
February 04, 2026	3,495	3,540	3,540	3,565	3,470	487,300
February 03, 2026	3,285	3,440	3,440	3,460	3,275	424,900
February 02, 2026	3,345	3,250	3,250	3,410	3,250	289,000
January 30, 2026	3,325	3,275	3,275	3,360	3,240	376,900
January 29, 2026	3,200	3,220	3,220	3,255	3,150	292,700
January 28, 2026	3,305	3,255	3,255	3,330	3,255	223,900
January 27, 2026	3,335	3,365	3,365	3,385	3,300	226,600
January 26, 2026	3,385	3,405	3,405	3,485	3,375	332,700
January 23, 2026	3,425	3,425	3,425	3,455	3,395	250,500
January 22, 2026	3,385	3,425	3,425	3,485	3,345	403,400
January 21, 2026	3,450	3,385	3,385	3,495	3,340	807,400
January 20, 2026	3,590	3,555	3,555	3,600	3,530	367,100
January 19, 2026	3,700	3,620	3,620	3,725	3,605	457,200
January 16, 2026	3,600	3,675	3,675	3,680	3,555	457,000
January 15, 2026	3,570	3,550	3,550	3,620	3,470	378,600
January 14, 2026	3,480	3,570	3,570	3,620	3,455	484,700
January 13, 2026	3,470	3,465	3,465	3,545	3,415	701,700
January 09, 2026	3,465	3,370	3,370	3,515	3,335	695,500
January 08, 2026	3,315	3,395	3,395	3,410	3,190	989,400
January 07, 2026	3,225	3,280	3,280	3,285	3,120	1.33M
January 06, 2026	3,020	3,195	3,195	3,225	2,892	3.84M
January 05, 2026	2,715	2,781	2,781	2,790	2,681	1.01M
December 30, 2025	2,801	2,765	2,765	2,817	2,763	368,300
December 29, 2025	2,880	2,819	2,819	2,908	2,801	378,000
December 26, 2025	2,782	2,880	2,880	2,893	2,768	514,000
December 25, 2025	2,760	2,775	2,775	2,782	2,725	280,300
December 24, 2025	2,750	2,736	2,736	2,772	2,723	261,100
December 23, 2025	2,716	2,747	2,747	2,762	2,704	240,800
December 22, 2025	2,736	2,721	2,721	2,736	2,687	212,600
December 19, 2025	2,747	2,726	2,726	2,749	2,707	325,800
December 18, 2025	2,719	2,754	2,754	2,777	2,705	440,000
December 17, 2025	2,683	2,699	2,699	2,701	2,638	207,200
December 16, 2025	2,715	2,666	2,666	2,715	2,653	182,300
December 15, 2025	2,699	2,715	2,715	2,718	2,681	175,200
December 12, 2025	2,643	2,687	2,687	2,687	2,643	254,300
December 11, 2025	2,650	2,653	2,653	2,657	2,616	244,300
December 10, 2025	2,671	2,644	2,644	2,684	2,644	173,100
December 09, 2025	2,691	2,646	2,646	2,706	2,636	312,400
December 08, 2025	2,688	2,731	2,731	2,740	2,688	337,300
December 05, 2025	2,612	2,655	2,655	2,693	2,612	304,700
December 04, 2025	2,621	2,636	2,636	2,667	2,592	316,600
December 03, 2025	2,603	2,592	2,592	2,616	2,584	262,700
December 02, 2025	2,642	2,603	2,603	2,655	2,603	265,700
December 01, 2025	2,679	2,645	2,645	2,690	2,623	270,300
November 28, 2025	2,700	2,687	2,687	2,729	2,678	431,300
November 27, 2025	2,600	2,695	2,695	2,699	2,597	735,800
November 26, 2025	2,611	2,622	2,588	2,643	2,581	1.13M
November 25, 2025	2,643	2,630	2,595.9	2,654	2,592	479,300
November 21, 2025	2,575	2,648	2,648	2,649	2,572	314,900

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