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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,588	2,603	2,603	2,610	2,575	459,600
November 19, 2025	2,576	2,588	2,588	2,610	2,546	544,500
November 18, 2025	2,694	2,568	2,568	2,700	2,567	330,500
November 17, 2025	2,632	2,680	2,680	2,680	2,618	522,600
November 14, 2025	2,530	2,672	2,672	2,683	2,524	616,100
November 13, 2025	2,522	2,559	2,559	2,594	2,520	715,100
November 12, 2025	2,490	2,525	2,525	2,559	2,489	418,600
November 11, 2025	2,513	2,490	2,490	2,513	2,474	356,400
November 10, 2025	2,476	2,519	2,519	2,529	2,466	351,300
November 07, 2025	2,381	2,453	2,453	2,468	2,380	324,100
November 06, 2025	2,418	2,411	2,411	2,461	2,410	437,700
November 05, 2025	2,418	2,411	2,411	2,461	2,410	437,700
November 04, 2025	2,345	2,398	2,398	2,398	2,308	417,800
October 31, 2025	2,335	2,323	2,323	2,368	2,297	494,100
October 30, 2025	2,356	2,358	2,358	2,383	2,355	256,100
October 29, 2025	2,390	2,373	2,373	2,410	2,357	403,700
October 28, 2025	2,471	2,390	2,390	2,478	2,390	430,200
October 27, 2025	2,493	2,474	2,474	2,518	2,474	341,900
October 24, 2025	2,571	2,483	2,483	2,576	2,480	514,900
October 23, 2025	2,531	2,560	2,560	2,581	2,522	602,200
October 22, 2025	2,558	2,546	2,546	2,583	2,539	643,800
October 21, 2025	2,560	2,558	2,558	2,605	2,546	756,600
October 20, 2025	2,625	2,567	2,567	2,637	2,533	518,800
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

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