Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nextage Co., Ltd. (3186) Historical Prices

JP:3186 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,516.002,560.002,439.002,455.002,455.00-2.42%616,9001.11
Oct 29, 20262,518.002,528.002,480.002,516.002,516.00+0.72%626,6001.13
Oct 28, 20262,525.002,531.002,488.002,498.002,498.00-0.16%355,3000.64
Oct 27, 20262,500.002,513.002,480.002,502.002,502.00+0.77%437,6000.76
Oct 26, 20262,521.002,530.002,479.002,483.002,483.00-2.21%308,4000.53
Oct 23, 20262,501.002,539.002,470.002,539.002,539.00+1.12%532,3000.92
Oct 22, 20262,585.002,589.002,508.002,511.002,511.00-2.86%346,3000.60
Oct 21, 20262,543.002,588.002,522.002,585.002,585.00+2.66%597,7001.03
Oct 20, 20262,567.002,570.002,510.002,518.002,518.00-1.91%495,8000.85
Oct 19, 20262,598.002,613.002,521.002,567.002,567.00-2.80%873,1001.51
Oct 16, 20262,635.002,655.002,598.002,641.002,641.00+1.73%705,0001.23
Oct 15, 20262,594.002,646.002,532.002,596.002,596.00-1.82%1,507,3002.74
Oct 14, 20262,655.002,685.002,626.002,644.002,644.00-1.20%759,4001.38
Oct 13, 20262,635.002,696.002,634.002,676.002,676.00+1.75%622,0001.12
Oct 12, 20262,630.002,650.002,590.002,630.002,630.00+0.00%00.00
Oct 09, 20262,609.002,650.002,590.002,630.002,630.00-0.08%666,7001.19
Oct 08, 20262,653.002,658.002,603.002,632.002,632.00+0.00%706,6001.26
Oct 07, 20262,652.002,702.002,602.002,632.002,632.00-2.48%1,998,7003.67
Oct 06, 20262,556.002,740.002,550.002,699.002,699.00-4.93%3,335,1006.55
Oct 05, 20262,838.002,858.002,800.002,839.002,839.00+0.71%1,523,2003.00
Oct 02, 20262,781.002,852.002,768.002,819.002,819.00+0.97%754,8001.41
Oct 01, 20262,838.002,849.002,766.002,792.002,792.00-1.52%700,9001.29
Sep 30, 20262,811.002,846.002,792.002,835.002,835.00+1.25%543,1001.01
Sep 29, 20262,799.002,802.002,742.002,800.002,800.00-0.81%849,3001.60
Sep 28, 20262,934.002,936.002,821.002,823.002,823.00-2.76%663,8001.26
Sep 25, 20262,929.002,930.002,880.002,903.002,903.00-0.41%591,9001.13
Sep 24, 20262,931.002,959.002,890.002,915.002,915.00+0.21%565,7001.09
Sep 23, 20262,930.002,944.002,890.002,909.002,909.00+0.00%00.00
Sep 22, 20262,930.002,944.002,890.002,909.002,909.00+0.00%00.00
Sep 21, 20262,930.002,944.002,890.002,909.002,909.00+0.00%00.00
Sep 18, 20262,930.002,944.002,890.002,909.002,909.00-0.31%456,9000.85
Sep 17, 20262,918.002,940.002,890.002,918.002,918.00+0.97%479,2000.90
Sep 16, 20262,949.002,966.002,861.002,890.002,890.00-2.20%565,4001.05
Sep 15, 20262,981.002,984.002,945.002,955.002,955.00+0.82%560,6001.03
Sep 14, 20262,884.002,941.002,850.002,931.002,931.00+0.55%473,5000.85
Sep 11, 20262,900.002,928.002,863.002,915.002,915.00-0.82%641,9001.16
Sep 10, 20262,900.002,939.002,860.002,939.002,939.00-0.37%835,2001.52
Sep 09, 20263,035.003,070.002,905.002,950.002,950.00-3.28%824,8001.53
Sep 08, 20263,170.003,210.003,050.003,050.003,050.00-6.44%562,0001.05
Sep 07, 20263,205.003,285.003,190.003,260.003,260.00+0.93%326,0000.61
Sep 04, 20263,125.003,245.003,085.003,230.003,230.00+1.41%669,4001.26
Sep 03, 20263,210.003,245.003,150.003,185.003,185.00-0.78%380,4000.71
Sep 02, 20263,280.003,295.003,210.003,210.003,210.00-4.18%410,7000.77
Sep 01, 20263,350.003,390.003,325.003,350.003,350.00-1.03%258,0000.48
Aug 31, 20263,295.003,405.003,280.003,385.003,385.00+1.96%373,5000.70
Aug 28, 20263,335.003,370.003,295.003,320.003,320.00-1.34%377,7000.71
Aug 27, 20263,415.003,420.003,360.003,365.003,365.00-0.59%197,7000.37
Aug 26, 20263,390.003,410.003,345.003,385.003,385.00-0.15%297,2000.55
Aug 25, 20263,385.003,405.003,345.003,390.003,390.00+1.04%415,0000.77
Aug 24, 20263,520.003,530.003,330.003,355.003,355.00-4.55%552,0001.03