Nextage Co., Ltd. 3186
TSE · Japan · Retail Trade
¥2,831.00+39.00 (+1.40%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,833.00 | +1.47% | ¥2,781.00 | ¥2,852.00 | ¥2,768.00 | 540.80K |
| 2026-10-01 | ¥2,792.00 | -1.52% | ¥2,838.00 | ¥2,849.00 | ¥2,766.00 | 700.90K |
| 2026-09-30 | ¥2,835.00 | +1.25% | ¥2,811.00 | ¥2,846.00 | ¥2,792.00 | 543.10K |
| 2026-09-29 | ¥2,800.00 | -0.81% | ¥2,799.00 | ¥2,802.00 | ¥2,742.00 |
| 849.30K |
| 2026-09-28 | ¥2,823.00 | -2.76% | ¥2,934.00 | ¥2,936.00 | ¥2,821.00 | 663.80K |
| 2026-09-25 | ¥2,903.00 | -0.41% | ¥2,929.00 | ¥2,930.00 | ¥2,880.00 | 591.90K |
| 2026-09-24 | ¥2,915.00 | +0.21% | ¥2,931.00 | ¥2,959.00 | ¥2,890.00 | 565.70K |
| 2026-09-18 | ¥2,909.00 | -0.31% | ¥2,930.00 | ¥2,944.00 | ¥2,890.00 | 456.90K |
| 2026-09-17 | ¥2,918.00 | +0.97% | ¥2,918.00 | ¥2,940.00 | ¥2,890.00 | 479.20K |
| 2026-09-16 | ¥2,890.00 | -2.20% | ¥2,949.00 | ¥2,966.00 | ¥2,861.00 | 565.40K |
| 2026-09-15 | ¥2,955.00 | +0.82% | ¥2,981.00 | ¥2,984.00 | ¥2,945.00 | 560.60K |
| 2026-09-14 | ¥2,931.00 | +0.55% | ¥2,884.00 | ¥2,941.00 | ¥2,850.00 | 473.50K |
| 2026-09-11 | ¥2,915.00 | -0.82% | ¥2,900.00 | ¥2,928.00 | ¥2,863.00 | 641.90K |
| 2026-09-10 | ¥2,939.00 | -0.37% | ¥2,900.00 | ¥2,939.00 | ¥2,860.00 | 835.20K |
| 2026-09-09 | ¥2,950.00 | -3.28% | ¥3,035.00 | ¥3,070.00 | ¥2,905.00 | 824.80K |
| 2026-09-08 | ¥3,050.00 | -6.44% | ¥3,170.00 | ¥3,210.00 | ¥3,050.00 | 562.00K |
| 2026-09-07 | ¥3,260.00 | +0.93% | ¥3,205.00 | ¥3,285.00 | ¥3,190.00 | 326.00K |
| 2026-09-04 | ¥3,230.00 | +1.41% | ¥3,125.00 | ¥3,245.00 | ¥3,085.00 | 669.40K |
| 2026-09-03 | ¥3,185.00 | -0.78% | ¥3,210.00 | ¥3,245.00 | ¥3,150.00 | 380.40K |
| 2026-09-02 | ¥3,210.00 | -4.18% | ¥3,280.00 | ¥3,295.00 | ¥3,210.00 | 410.70K |
| 2026-09-01 | ¥3,350.00 | -1.03% | ¥3,350.00 | ¥3,390.00 | ¥3,325.00 | 258.00K |
| 2026-08-31 | ¥3,385.00 | +1.96% | ¥3,295.00 | ¥3,405.00 | ¥3,280.00 | 373.50K |
| 2026-08-28 | ¥3,320.00 | -1.34% | ¥3,335.00 | ¥3,370.00 | ¥3,295.00 | 377.70K |
| 2026-08-27 | ¥3,365.00 | -0.59% | ¥3,415.00 | ¥3,420.00 | ¥3,360.00 | 197.70K |
| 2026-08-26 | ¥3,385.00 | -0.15% | ¥3,390.00 | ¥3,410.00 | ¥3,345.00 | 297.20K |
| 2026-08-25 | ¥3,390.00 | +1.04% | ¥3,385.00 | ¥3,405.00 | ¥3,345.00 | 415.00K |
| 2026-08-24 | ¥3,355.00 | -4.55% | ¥3,520.00 | ¥3,530.00 | ¥3,330.00 | 552.00K |
| 2026-08-21 | ¥3,515.00 | -1.95% | ¥3,575.00 | ¥3,595.00 | ¥3,480.00 | 285.80K |
| 2026-08-20 | ¥3,585.00 | +4.67% | ¥3,505.00 | ¥3,595.00 | ¥3,480.00 | 344.40K |
| 2026-08-19 | ¥3,425.00 | -4.99% | ¥3,600.00 | ¥3,610.00 | ¥3,425.00 | 283.80K |
| 2026-08-18 | ¥3,605.00 | -0.55% | ¥3,650.00 | ¥3,660.00 | ¥3,595.00 | 276.30K |
| 2026-08-17 | ¥3,625.00 | +0.42% | ¥3,615.00 | ¥3,640.00 | ¥3,580.00 | 220.40K |
| 2026-08-14 | ¥3,610.00 | +0.56% | ¥3,595.00 | ¥3,655.00 | ¥3,530.00 | 342.50K |
| 2026-08-13 | ¥3,590.00 | +0.84% | ¥3,570.00 | ¥3,600.00 | ¥3,550.00 | 173.80K |
| 2026-08-12 | ¥3,560.00 | +1.28% | ¥3,530.00 | ¥3,605.00 | ¥3,530.00 | 323.00K |
| 2026-08-10 | ¥3,515.00 | +1.59% | ¥3,410.00 | ¥3,525.00 | ¥3,370.00 | 399.10K |
| 2026-08-07 | ¥3,460.00 | +0.29% | ¥3,395.00 | ¥3,460.00 | ¥3,330.00 | 524.00K |
| 2026-08-06 | ¥3,450.00 | -2.27% | ¥3,530.00 | ¥3,560.00 | ¥3,425.00 | 435.10K |
| 2026-08-05 | ¥3,530.00 | +2.77% | ¥3,465.00 | ¥3,535.00 | ¥3,425.00 | 372.00K |
| 2026-08-04 | ¥3,435.00 | +3.00% | ¥3,340.00 | ¥3,475.00 | ¥3,320.00 | 409.80K |
| 2026-08-03 | ¥3,335.00 | -0.45% | ¥3,355.00 | ¥3,365.00 | ¥3,270.00 | 379.50K |
| 2026-07-31 | ¥3,350.00 | 0.00% | ¥3,440.00 | ¥3,480.00 | ¥3,310.00 | 696.10K |
| 2026-07-30 | ¥3,350.00 | +1.06% | ¥3,300.00 | ¥3,420.00 | ¥3,245.00 | 1.27M |
| 2026-07-29 | ¥3,315.00 | -2.36% | ¥3,395.00 | ¥3,395.00 | ¥3,205.00 | 829.80K |
| 2026-07-28 | ¥3,395.00 | -2.86% | ¥3,500.00 | ¥3,510.00 | ¥3,370.00 | 524.00K |
| 2026-07-27 | ¥3,495.00 | +3.56% | ¥3,390.00 | ¥3,510.00 | ¥3,345.00 | 432.30K |
| 2026-07-24 | ¥3,375.00 | -2.17% | ¥3,380.00 | ¥3,400.00 | ¥3,315.00 | 421.60K |
| 2026-07-23 | ¥3,450.00 | +0.29% | ¥3,440.00 | ¥3,485.00 | ¥3,395.00 | 620.20K |
| 2026-07-22 | ¥3,440.00 | -0.58% | ¥3,430.00 | ¥3,495.00 | ¥3,385.00 | 657.20K |
| 2026-07-21 | ¥3,460.00 | -1.56% | ¥3,530.00 | ¥3,585.00 | ¥3,445.00 | 551.00K |
| 2026-07-17 | ¥3,515.00 | -2.09% | ¥3,520.00 | ¥3,595.00 | ¥3,440.00 | 768.90K |
| 2026-07-16 | ¥3,590.00 | +4.66% | ¥3,440.00 | ¥3,645.00 | ¥3,440.00 | 749.80K |
| 2026-07-15 | ¥3,430.00 | -0.72% | ¥3,485.00 | ¥3,525.00 | ¥3,370.00 | 637.00K |
| 2026-07-14 | ¥3,455.00 | +2.07% | ¥3,375.00 | ¥3,515.00 | ¥3,355.00 | 563.10K |
| 2026-07-13 | ¥3,385.00 | -2.87% | ¥3,500.00 | ¥3,535.00 | ¥3,330.00 | 719.90K |
| 2026-07-10 | ¥3,485.00 | -3.33% | ¥3,615.00 | ¥3,635.00 | ¥3,475.00 | 919.80K |
| 2026-07-09 | ¥3,605.00 | -1.90% | ¥3,745.00 | ¥3,755.00 | ¥3,575.00 | 1.12M |
| 2026-07-08 | ¥3,675.00 | -3.42% | ¥3,870.00 | ¥4,020.00 | ¥3,670.00 | 1.38M |
| 2026-07-07 | ¥3,805.00 | -7.87% | ¥3,850.00 | ¥3,905.00 | ¥3,715.00 | 2.62M |
| 2026-07-06 | ¥4,130.00 | +1.85% | ¥4,090.00 | ¥4,275.00 | ¥4,050.00 | 995.60K |
| 2026-07-03 | ¥4,055.00 | -0.12% | ¥4,065.00 | ¥4,125.00 | ¥4,035.00 | 343.10K |
| 2026-07-02 | ¥4,060.00 | -0.73% | ¥4,095.00 | ¥4,160.00 | ¥4,035.00 | 307.40K |
| 2026-07-01 | ¥4,090.00 | +0.37% | ¥4,060.00 | ¥4,215.00 | ¥4,050.00 | 448.00K |
| 2026-06-30 | ¥4,075.00 | +1.62% | ¥4,110.00 | ¥4,190.00 | ¥4,050.00 | 365.80K |
| 2026-06-29 | ¥4,010.00 | +2.30% | ¥3,980.00 | ¥4,025.00 | ¥3,895.00 | 482.40K |
| 2026-06-26 | ¥3,920.00 | +0.38% | ¥3,910.00 | ¥3,995.00 | ¥3,890.00 | 338.40K |
| 2026-06-25 | ¥3,905.00 | +0.77% | ¥4,000.00 | ¥4,020.00 | ¥3,895.00 | 399.70K |
| 2026-06-24 | ¥3,875.00 | -3.37% | ¥3,970.00 | ¥4,070.00 | ¥3,875.00 | 287.30K |
| 2026-06-23 | ¥4,010.00 | -1.23% | ¥4,105.00 | ¥4,115.00 | ¥3,990.00 | 369.10K |
| 2026-06-22 | ¥4,060.00 | -4.13% | ¥4,185.00 | ¥4,235.00 | ¥4,005.00 | 425.30K |
| 2026-06-19 | ¥4,235.00 | +2.67% | ¥4,150.00 | ¥4,325.00 | ¥4,125.00 | 706.30K |
| 2026-06-18 | ¥4,125.00 | +4.17% | ¥3,960.00 | ¥4,185.00 | ¥3,855.00 | 906.20K |
| 2026-06-17 | ¥3,960.00 | +7.46% | ¥3,735.00 | ¥4,045.00 | ¥3,705.00 | 1.50M |
| 2026-06-16 | ¥3,685.00 | +1.52% | ¥3,680.00 | ¥3,695.00 | ¥3,610.00 | 362.60K |
| 2026-06-15 | ¥3,630.00 | +1.54% | ¥3,595.00 | ¥3,655.00 | ¥3,510.00 | 396.50K |
| 2026-06-12 | ¥3,575.00 | +0.70% | ¥3,600.00 | ¥3,615.00 | ¥3,525.00 | 269.60K |
| 2026-06-11 | ¥3,550.00 | -2.47% | ¥3,585.00 | ¥3,615.00 | ¥3,440.00 | 398.30K |
| 2026-06-10 | ¥3,640.00 | +0.14% | ¥3,620.00 | ¥3,695.00 | ¥3,595.00 | 370.80K |
| 2026-06-09 | ¥3,635.00 | +1.25% | ¥3,660.00 | ¥3,680.00 | ¥3,590.00 | 395.30K |
| 2026-06-08 | ¥3,590.00 | -4.27% | ¥3,680.00 | ¥3,735.00 | ¥3,575.00 | 460.90K |
| 2026-06-05 | ¥3,750.00 | +0.81% | ¥3,730.00 | ¥3,790.00 | ¥3,690.00 | 366.80K |
| 2026-06-04 | ¥3,720.00 | -0.93% | ¥3,705.00 | ¥3,775.00 | ¥3,685.00 | 304.80K |
| 2026-06-03 | ¥3,755.00 | +1.35% | ¥3,705.00 | ¥3,825.00 | ¥3,685.00 | 404.50K |
| 2026-06-02 | ¥3,705.00 | 0.00% | ¥3,675.00 | ¥3,745.00 | ¥3,610.00 | 357.30K |
| 2026-06-01 | ¥3,705.00 | +4.51% | ¥3,545.00 | ¥3,725.00 | ¥3,515.00 | 401.10K |
| 2026-05-29 | ¥3,545.00 | -0.98% | ¥3,610.00 | ¥3,670.00 | ¥3,545.00 | 318.70K |
| 2026-05-28 | ¥3,580.00 | -0.69% | ¥3,630.00 | ¥3,640.00 | ¥3,430.00 | 486.10K |
| 2026-05-27 | ¥3,605.00 | -2.70% | ¥3,665.00 | ¥3,690.00 | ¥3,560.00 | 315.00K |
| 2026-05-26 | ¥3,705.00 | -1.33% | ¥3,755.00 | ¥3,785.00 | ¥3,695.00 | 286.40K |
| 2026-05-25 | ¥3,755.00 | +2.18% | ¥3,705.00 | ¥3,790.00 | ¥3,660.00 | 400.20K |