Nextware Ltd. 4814
TSE · Japan · Technology Services
¥166.00-1.00 (-0.60%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥166.00 | -0.60% | ¥167.00 | ¥170.00 | ¥164.00 | 88.40K |
| 2026-10-01 | ¥167.00 | +3.09% | ¥163.00 | ¥177.00 | ¥163.00 | 538.10K |
| 2026-09-30 | ¥162.00 | 0.00% | ¥162.00 | ¥165.00 | ¥161.00 | 40.80K |
| 2026-09-29 | ¥162.00 | -1.82% | ¥163.00 | ¥163.00 | ¥161.00 | 34.50K |
| 2026-09-28 | ¥165.00 | -0.60% | ¥166.00 | ¥167.00 | ¥165.00 | 85.50K |
| 2026-09-25 | ¥166.00 | 0.00% | ¥168.00 | ¥168.00 | ¥165.00 | 52.80K |
| 2026-09-24 | ¥166.00 | +0.61% | ¥169.00 | ¥169.00 | ¥164.00 | 97.70K |
| 2026-09-18 | ¥165.00 | -3.51% | ¥172.00 | ¥172.00 | ¥165.00 | 260.70K |
| 2026-09-17 | ¥171.00 | +5.56% | ¥163.00 | ¥194.00 | ¥163.00 | 2.29M |
| 2026-09-16 | ¥162.00 | 0.00% | ¥162.00 | ¥165.00 | ¥161.00 | 21.30K |
| 2026-09-15 | ¥162.00 | -2.41% | ¥166.00 | ¥166.00 | ¥162.00 | 25.00K |
| 2026-09-14 | ¥166.00 | -2.35% | ¥170.00 | ¥172.00 | ¥164.00 | 69.90K |
| 2026-09-11 | ¥170.00 | +1.19% | ¥165.00 | ¥175.00 | ¥165.00 | 107.60K |
| 2026-09-10 | ¥168.00 | -1.75% | ¥171.00 | ¥172.00 | ¥167.00 | 57.90K |
| 2026-09-09 | ¥171.00 | 0.00% | ¥176.00 | ¥176.00 | ¥171.00 | 69.80K |
| 2026-09-08 | ¥171.00 | -2.29% | ¥176.00 | ¥178.00 | ¥170.00 | 98.10K |
| 2026-09-07 | ¥175.00 | +3.55% | ¥172.00 | ¥175.00 | ¥167.00 | 92.60K |
| 2026-09-04 | ¥169.00 | 0.00% | ¥169.00 | ¥173.00 | ¥168.00 | 34.30K |
| 2026-09-03 | ¥169.00 | +0.60% | ¥168.00 | ¥172.00 | ¥164.00 | 58.40K |
| 2026-09-02 | ¥168.00 | -3.45% | ¥173.00 | ¥175.00 | ¥167.00 | 117.20K |
| 2026-09-01 | ¥174.00 | +1.16% | ¥171.00 | ¥174.00 | ¥171.00 | 35.30K |
| 2026-08-31 | ¥172.00 | +2.99% | ¥167.00 | ¥172.00 | ¥165.00 | 60.20K |
| 2026-08-28 | ¥167.00 | 0.00% | ¥167.00 | ¥169.00 | ¥166.00 | 48.50K |
| 2026-08-27 | ¥167.00 | +0.60% | ¥166.00 | ¥168.00 | ¥165.00 | 28.80K |
| 2026-08-26 | ¥166.00 | 0.00% | ¥167.00 | ¥168.00 | ¥165.00 | 45.30K |
| 2026-08-25 | ¥166.00 | +1.22% | ¥165.00 | ¥167.00 | ¥164.00 | 33.60K |
| 2026-08-24 | ¥164.00 | +2.50% | ¥160.00 | ¥164.00 | ¥160.00 | 19.80K |
| 2026-08-21 | ¥160.00 | -1.84% | ¥163.00 | ¥163.00 | ¥159.00 | 34.50K |
| 2026-08-20 | ¥163.00 | +1.24% | ¥161.00 | ¥163.00 | ¥159.00 | 22.20K |
| 2026-08-19 | ¥161.00 | +0.63% | ¥159.00 | ¥163.00 | ¥159.00 | 25.80K |
| 2026-08-18 | ¥160.00 | 0.00% | ¥158.00 | ¥160.00 | ¥158.00 | 41.80K |
| 2026-08-17 | ¥160.00 | -1.23% | ¥160.00 | ¥163.00 | ¥159.00 | 23.80K |
| 2026-08-14 | ¥162.00 | +0.62% | ¥161.00 | ¥162.00 | ¥155.00 | 52.50K |
| 2026-08-13 | ¥161.00 | 0.00% | ¥162.00 | ¥162.00 | ¥158.00 | 22.70K |
| 2026-08-12 | ¥161.00 | +1.26% | ¥157.00 | ¥161.00 | ¥157.00 | 28.30K |
| 2026-08-10 | ¥159.00 | -0.63% | ¥160.00 | ¥161.00 | ¥155.00 | 48.40K |
| 2026-08-07 | ¥160.00 | +3.90% | ¥155.00 | ¥160.00 | ¥154.00 | 22.30K |
| 2026-08-06 | ¥154.00 | -0.65% | ¥155.00 | ¥158.00 | ¥154.00 | 26.30K |
| 2026-08-05 | ¥155.00 | 0.00% | ¥155.00 | ¥156.00 | ¥154.00 | 19.20K |
| 2026-08-04 | ¥155.00 | +2.65% | ¥151.00 | ¥155.00 | ¥151.00 | 14.40K |
| 2026-08-03 | ¥151.00 | -3.82% | ¥155.00 | ¥156.00 | ¥151.00 | 55.20K |
| 2026-07-31 | ¥157.00 | +4.67% | ¥151.00 | ¥160.00 | ¥151.00 | 96.80K |
| 2026-07-30 | ¥150.00 | -1.32% | ¥149.00 | ¥152.00 | ¥149.00 | 47.20K |
| 2026-07-29 | ¥152.00 | -1.30% | ¥152.00 | ¥154.00 | ¥151.00 | 22.00K |
| 2026-07-28 | ¥154.00 | -1.91% | ¥156.00 | ¥156.00 | ¥151.00 | 37.60K |
| 2026-07-27 | ¥157.00 | +2.61% | ¥156.00 | ¥161.00 | ¥154.00 | 58.80K |
| 2026-07-24 | ¥153.00 | +0.66% | ¥151.00 | ¥153.00 | ¥150.00 | 22.10K |
| 2026-07-23 | ¥152.00 | -0.65% | ¥152.00 | ¥154.00 | ¥152.00 | 7.40K |
| 2026-07-22 | ¥153.00 | +2.68% | ¥150.00 | ¥155.00 | ¥150.00 | 27.90K |
| 2026-07-21 | ¥149.00 | 0.00% | ¥149.00 | ¥151.00 | ¥148.00 | 32.40K |
| 2026-07-17 | ¥149.00 | -0.67% | ¥150.00 | ¥151.00 | ¥149.00 | 90.70K |
| 2026-07-16 | ¥150.00 | -1.96% | ¥152.00 | ¥154.00 | ¥149.00 | 49.20K |
| 2026-07-15 | ¥153.00 | -1.29% | ¥153.00 | ¥155.00 | ¥152.00 | 31.20K |
| 2026-07-14 | ¥155.00 | +0.65% | ¥153.00 | ¥155.00 | ¥152.00 | 8.50K |
| 2026-07-13 | ¥154.00 | 0.00% | ¥154.00 | ¥156.00 | ¥152.00 | 23.90K |
| 2026-07-10 | ¥154.00 | +1.99% | ¥152.00 | ¥155.00 | ¥150.00 | 26.70K |
| 2026-07-09 | ¥151.00 | +2.03% | ¥147.00 | ¥152.00 | ¥147.00 | 23.70K |
| 2026-07-08 | ¥148.00 | -1.99% | ¥147.00 | ¥150.00 | ¥147.00 | 60.50K |
| 2026-07-07 | ¥151.00 | 0.00% | ¥151.00 | ¥154.00 | ¥150.00 | 33.80K |
| 2026-07-06 | ¥151.00 | 0.00% | ¥153.00 | ¥153.00 | ¥151.00 | 24.80K |
| 2026-07-03 | ¥151.00 | +1.34% | ¥149.00 | ¥151.00 | ¥149.00 | 15.50K |
| 2026-07-02 | ¥149.00 | +0.68% | ¥148.00 | ¥151.00 | ¥147.00 | 40.90K |
| 2026-07-01 | ¥148.00 | +1.37% | ¥146.00 | ¥150.00 | ¥146.00 | 54.30K |
| 2026-06-30 | ¥146.00 | -1.35% | ¥148.00 | ¥148.00 | ¥146.00 | 8.90K |
| 2026-06-29 | ¥148.00 | +2.07% | ¥145.00 | ¥148.00 | ¥145.00 | 95.40K |
| 2026-06-26 | ¥145.00 | -2.03% | ¥145.00 | ¥147.00 | ¥145.00 | 105.70K |
| 2026-06-25 | ¥148.00 | -2.63% | ¥154.00 | ¥154.00 | ¥146.00 | 121.70K |
| 2026-06-24 | ¥152.00 | +1.33% | ¥150.00 | ¥152.00 | ¥148.00 | 66.50K |
| 2026-06-23 | ¥150.00 | -1.96% | ¥152.00 | ¥153.00 | ¥150.00 | 40.70K |
| 2026-06-22 | ¥153.00 | +1.32% | ¥151.00 | ¥155.00 | ¥151.00 | 28.70K |
| 2026-06-19 | ¥151.00 | -0.66% | ¥153.00 | ¥153.00 | ¥150.00 | 20.90K |
| 2026-06-18 | ¥152.00 | +1.33% | ¥152.00 | ¥155.00 | ¥150.00 | 40.30K |
| 2026-06-17 | ¥150.00 | +0.67% | ¥150.00 | ¥154.00 | ¥150.00 | 37.30K |
| 2026-06-16 | ¥149.00 | -2.61% | ¥152.00 | ¥153.00 | ¥148.00 | 111.40K |
| 2026-06-15 | ¥153.00 | +2.00% | ¥151.00 | ¥155.00 | ¥151.00 | 78.50K |
| 2026-06-12 | ¥150.00 | -0.66% | ¥154.00 | ¥154.00 | ¥150.00 | 96.70K |
| 2026-06-11 | ¥151.00 | -0.66% | ¥152.00 | ¥153.00 | ¥147.00 | 274.60K |
| 2026-06-10 | ¥152.00 | -1.94% | ¥155.00 | ¥159.00 | ¥150.00 | 164.60K |
| 2026-06-09 | ¥155.00 | -0.64% | ¥157.00 | ¥158.00 | ¥154.00 | 93.60K |
| 2026-06-08 | ¥156.00 | -5.45% | ¥163.00 | ¥163.00 | ¥156.00 | 173.80K |
| 2026-06-05 | ¥165.00 | +2.48% | ¥162.00 | ¥166.00 | ¥161.00 | 35.80K |
| 2026-06-04 | ¥161.00 | 0.00% | ¥161.00 | ¥167.00 | ¥159.00 | 165.70K |
| 2026-06-03 | ¥161.00 | -3.01% | ¥164.00 | ¥171.00 | ¥160.00 | 396.60K |
| 2026-06-02 | ¥166.00 | -1.19% | ¥167.00 | ¥168.00 | ¥165.00 | 54.60K |
| 2026-06-01 | ¥168.00 | +1.82% | ¥166.00 | ¥168.00 | ¥165.00 | 57.40K |
| 2026-05-29 | ¥165.00 | 0.00% | ¥165.00 | ¥170.00 | ¥165.00 | 140.30K |
| 2026-05-28 | ¥165.00 | +0.61% | ¥163.00 | ¥165.00 | ¥162.00 | 109.50K |
| 2026-05-27 | ¥164.00 | -0.61% | ¥166.00 | ¥167.00 | ¥162.00 | 110.20K |
| 2026-05-26 | ¥165.00 | -4.62% | ¥171.00 | ¥171.00 | ¥163.00 | 244.70K |
| 2026-05-25 | ¥173.00 | 0.00% | ¥176.00 | ¥176.00 | ¥170.00 | 93.80K |