Nextgen,Inc. 3842
TSE · Japan · Elektronische Technologie
¥1.371,00+1,00 (+0,07 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.371,00 | +0,07 % | ¥1.375,00 | ¥1.381,00 | ¥1.327,00 | 7,60K |
| 2026-09-30 | ¥1.370,00 | +5,14 % | ¥1.323,00 | ¥1.370,00 | ¥1.323,00 | 8,90K |
| 2026-09-29 | ¥1.303,00 | -1,14 % | ¥1.289,00 | ¥1.320,00 | ¥1.271,00 | 6,60K |
| 2026-09-28 | ¥1.318,00 | +4,94 % | ¥1.286,00 | ¥1.325,00 | ¥1.270,00 | 15,10K |
| 2026-09-25 | ¥1.256,00 | -3,31 % | ¥1.305,00 | ¥1.305,00 | ¥1.254,00 | 13,80K |
| 2026-09-24 | ¥1.299,00 | +1,88 % | ¥1.275,00 | ¥1.320,00 | ¥1.272,00 | 18,00K |
| 2026-09-18 | ¥1.275,00 | +3,74 % | ¥1.229,00 | ¥1.280,00 | ¥1.221,00 | 20,60K |
| 2026-09-17 | ¥1.229,00 | +1,82 % | ¥1.195,00 | ¥1.230,00 | ¥1.182,00 | 10,20K |
| 2026-09-16 | ¥1.207,00 | +3,78 % | ¥1.153,00 | ¥1.210,00 | ¥1.145,00 | 18,60K |
| 2026-09-15 | ¥1.163,00 | +3,19 % | ¥1.113,00 | ¥1.165,00 | ¥1.102,00 | 13,70K |
| 2026-09-14 | ¥1.127,00 | +5,52 % | ¥1.071,00 | ¥1.130,00 | ¥1.071,00 | 18,20K |
| 2026-09-11 | ¥1.068,00 | -0,09 % | ¥1.056,00 | ¥1.085,00 | ¥1.056,00 | 5,40K |
| 2026-09-10 | ¥1.069,00 | +1,42 % | ¥1.054,00 | ¥1.080,00 | ¥1.050,00 | 6,60K |
| 2026-09-09 | ¥1.054,00 | +0,38 % | ¥1.050,00 | ¥1.058,00 | ¥1.050,00 | 1,20K |
| 2026-09-08 | ¥1.050,00 | -0,85 % | ¥1.052,00 | ¥1.054,00 | ¥1.050,00 | 1,20K |
| 2026-09-07 | ¥1.059,00 | +0,67 % | ¥1.050,00 | ¥1.059,00 | ¥1.050,00 | 2,20K |
| 2026-09-04 | ¥1.052,00 | -0,38 % | ¥1.057,00 | ¥1.069,00 | ¥1.052,00 | 2,10K |
| 2026-09-03 | ¥1.056,00 | +1,54 % | ¥1.070,00 | ¥1.070,00 | ¥1.050,00 | 4,90K |
| 2026-09-02 | ¥1.040,00 | -0,19 % | ¥1.044,00 | ¥1.045,00 | ¥1.040,00 | 3,20K |
| 2026-09-01 | ¥1.042,00 | +0,10 % | ¥1.042,00 | ¥1.045,00 | ¥1.042,00 | 500 |
| 2026-08-31 | ¥1.041,00 | -0,10 % | ¥1.057,00 | ¥1.057,00 | ¥1.041,00 | 1,20K |
| 2026-08-28 | ¥1.042,00 | -0,76 % | ¥1.051,00 | ¥1.059,00 | ¥1.035,00 | 3,90K |
| 2026-08-27 | ¥1.050,00 | -0,10 % | ¥1.056,00 | ¥1.059,00 | ¥1.050,00 | 1,60K |
| 2026-08-26 | ¥1.051,00 | -0,28 % | ¥1.058,00 | ¥1.060,00 | ¥1.051,00 | 4,70K |
| 2026-08-25 | ¥1.054,00 | +1,44 % | ¥1.043,00 | ¥1.054,00 | ¥1.039,00 | 3,40K |
| 2026-08-24 | ¥1.039,00 | +0,39 % | ¥1.037,00 | ¥1.039,00 | ¥1.035,00 | 2,60K |
| 2026-08-21 | ¥1.035,00 | 0,00 % | ¥1.035,00 | ¥1.039,00 | ¥1.035,00 | 1,00K |
| 2026-08-20 | ¥1.035,00 | -0,29 % | ¥1.038,00 | ¥1.038,00 | ¥1.035,00 | 1,80K |
| 2026-08-19 | ¥1.038,00 | -0,67 % | ¥1.046,00 | ¥1.046,00 | ¥1.037,00 | 2,00K |
| 2026-08-18 | ¥1.045,00 | -0,48 % | ¥1.049,00 | ¥1.052,00 | ¥1.040,00 | 3,30K |
| 2026-08-17 | ¥1.050,00 | +0,38 % | ¥1.046,00 | ¥1.054,00 | ¥1.046,00 | 5,70K |
| 2026-08-14 | ¥1.046,00 | +1,06 % | ¥1.042,00 | ¥1.046,00 | ¥1.036,00 | 3,90K |
| 2026-08-13 | ¥1.035,00 | +1,07 % | ¥1.025,00 | ¥1.042,00 | ¥1.025,00 | 4,90K |
| 2026-08-12 | ¥1.024,00 | +1,29 % | ¥1.020,00 | ¥1.060,00 | ¥1.020,00 | 14,60K |
| 2026-08-10 | ¥1.011,00 | +1,30 % | ¥1.013,00 | ¥1.015,00 | ¥984,00 | 27,70K |
| 2026-08-07 | ¥998,00 | +1,01 % | ¥988,00 | ¥998,00 | ¥988,00 | 4,90K |
| 2026-08-06 | ¥988,00 | -0,50 % | ¥990,00 | ¥993,00 | ¥985,00 | 2,00K |
| 2026-08-05 | ¥993,00 | +0,91 % | ¥990,00 | ¥994,00 | ¥983,00 | 3,50K |
| 2026-08-04 | ¥984,00 | -0,10 % | ¥985,00 | ¥990,00 | ¥984,00 | 900 |
| 2026-08-03 | ¥985,00 | -0,51 % | ¥990,00 | ¥993,00 | ¥984,00 | 3,90K |
| 2026-07-31 | ¥990,00 | -0,60 % | ¥991,00 | ¥991,00 | ¥990,00 | 200 |
| 2026-07-30 | ¥996,00 | +0,61 % | ¥990,00 | ¥996,00 | ¥985,00 | 1,70K |
| 2026-07-29 | ¥990,00 | -0,50 % | ¥995,00 | ¥995,00 | ¥984,00 | 2,00K |
| 2026-07-28 | ¥995,00 | +0,40 % | ¥986,00 | ¥995,00 | ¥986,00 | 2,60K |
| 2026-07-27 | ¥991,00 | +0,92 % | ¥994,00 | ¥1.012,00 | ¥990,00 | 7,60K |
| 2026-07-24 | ¥982,00 | +1,03 % | ¥974,00 | ¥982,00 | ¥971,00 | 3,20K |
| 2026-07-23 | ¥972,00 | +0,41 % | ¥968,00 | ¥972,00 | ¥966,00 | 1,80K |
| 2026-07-22 | ¥968,00 | +0,83 % | ¥960,00 | ¥973,00 | ¥945,00 | 4,90K |
| 2026-07-21 | ¥960,00 | +5,49 % | ¥924,00 | ¥960,00 | ¥924,00 | 6,70K |
| 2026-07-17 | ¥910,00 | -1,83 % | ¥920,00 | ¥920,00 | ¥910,00 | 4,50K |
| 2026-07-16 | ¥927,00 | +0,32 % | ¥918,00 | ¥927,00 | ¥918,00 | 900 |
| 2026-07-15 | ¥924,00 | +1,87 % | ¥908,00 | ¥925,00 | ¥907,00 | 3,80K |
| 2026-07-14 | ¥907,00 | -1,41 % | ¥918,00 | ¥923,00 | ¥902,00 | 6,80K |
| 2026-07-13 | ¥920,00 | -0,22 % | ¥922,00 | ¥935,00 | ¥915,00 | 2,80K |
| 2026-07-10 | ¥922,00 | +0,22 % | ¥922,00 | ¥922,00 | ¥918,00 | 2,00K |
| 2026-07-09 | ¥920,00 | +1,21 % | ¥915,00 | ¥922,00 | ¥915,00 | 1,30K |
| 2026-07-08 | ¥909,00 | -1,09 % | ¥919,00 | ¥924,00 | ¥909,00 | 3,60K |
| 2026-07-07 | ¥919,00 | -2,03 % | ¥938,00 | ¥938,00 | ¥919,00 | 5,40K |
| 2026-07-06 | ¥938,00 | +0,43 % | ¥934,00 | ¥939,00 | ¥934,00 | 1,80K |
| 2026-07-03 | ¥934,00 | +0,54 % | ¥924,00 | ¥934,00 | ¥924,00 | 1,20K |
| 2026-07-02 | ¥929,00 | +0,65 % | ¥919,00 | ¥930,00 | ¥919,00 | 2,70K |
| 2026-07-01 | ¥923,00 | +0,33 % | ¥923,00 | ¥923,00 | ¥918,00 | 2,50K |
| 2026-06-30 | ¥920,00 | +0,77 % | ¥925,00 | ¥927,00 | ¥920,00 | 2,10K |
| 2026-06-29 | ¥913,00 | -1,51 % | ¥934,00 | ¥935,00 | ¥913,00 | 4,30K |
| 2026-06-26 | ¥927,00 | 0,00 % | ¥934,00 | ¥934,00 | ¥921,00 | 2,90K |
| 2026-06-25 | ¥927,00 | +1,64 % | ¥915,00 | ¥928,00 | ¥915,00 | 3,70K |
| 2026-06-24 | ¥912,00 | +0,44 % | ¥907,00 | ¥912,00 | ¥906,00 | 1,70K |
| 2026-06-23 | ¥908,00 | -0,66 % | ¥914,00 | ¥914,00 | ¥907,00 | 3,20K |
| 2026-06-22 | ¥914,00 | +1,11 % | ¥911,00 | ¥918,00 | ¥906,00 | 4,80K |
| 2026-06-19 | ¥904,00 | -0,55 % | ¥920,00 | ¥920,00 | ¥904,00 | 3,20K |
| 2026-06-18 | ¥909,00 | +1,56 % | ¥898,00 | ¥917,00 | ¥898,00 | 6,00K |
| 2026-06-17 | ¥895,00 | +1,36 % | ¥883,00 | ¥898,00 | ¥883,00 | 7,40K |
| 2026-06-16 | ¥883,00 | -2,97 % | ¥903,00 | ¥903,00 | ¥877,00 | 22,60K |
| 2026-06-15 | ¥910,00 | -0,55 % | ¥915,00 | ¥918,00 | ¥905,00 | 11,40K |
| 2026-06-12 | ¥915,00 | -0,54 % | ¥922,00 | ¥922,00 | ¥915,00 | 2,80K |
| 2026-06-11 | ¥920,00 | -0,54 % | ¥920,00 | ¥923,00 | ¥915,00 | 4,10K |
| 2026-06-10 | ¥925,00 | -2,22 % | ¥946,00 | ¥946,00 | ¥901,00 | 7,00K |
| 2026-06-09 | ¥946,00 | -0,21 % | ¥952,00 | ¥954,00 | ¥940,00 | 3,70K |
| 2026-06-08 | ¥948,00 | -1,66 % | ¥964,00 | ¥964,00 | ¥940,00 | 7,80K |
| 2026-06-05 | ¥964,00 | -0,62 % | ¥977,00 | ¥977,00 | ¥958,00 | 5,00K |
| 2026-06-04 | ¥970,00 | -1,22 % | ¥969,00 | ¥970,00 | ¥966,00 | 3,50K |
| 2026-06-03 | ¥982,00 | +0,61 % | ¥977,00 | ¥982,00 | ¥977,00 | 900 |
| 2026-06-02 | ¥976,00 | -0,91 % | ¥977,00 | ¥980,00 | ¥973,00 | 2,60K |
| 2026-06-01 | ¥985,00 | -0,71 % | ¥992,00 | ¥992,00 | ¥981,00 | 2,20K |
| 2026-05-29 | ¥992,00 | +0,71 % | ¥988,00 | ¥998,00 | ¥988,00 | 2,80K |
| 2026-05-28 | ¥985,00 | 0,00 % | ¥983,00 | ¥994,00 | ¥980,00 | 900 |
| 2026-05-27 | ¥985,00 | -1,01 % | ¥994,00 | ¥994,00 | ¥985,00 | 3,40K |
| 2026-05-26 | ¥995,00 | +3,00 % | ¥1.000,00 | ¥1.000,00 | ¥983,00 | 15,10K |
| 2026-05-25 | ¥966,00 | -0,62 % | ¥973,00 | ¥979,00 | ¥955,00 | 3,50K |
| 2026-05-22 | ¥972,00 | -0,92 % | ¥981,00 | ¥991,00 | ¥970,00 | 4,00K |