Nextgen,Inc. 3842
TSE · Japan · Electronic Technology
¥1,370.00-1.00 (-0.07%)
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 | ¥1,334.00 | -2.70% | ¥1,341.00 | ¥1,371.00 | ¥1,328.00 | 4.20K |
| 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 |