Nextgen,Inc.(JP:3842)
Â¥1,196.00-4.00 (-0.33%)
JP:3842
Nextgen,Inc. historical prices
Â¥1,196.00
At close:-4.00 (-0.33%)
Want to see JP:3842 full AI Analyst Report?
Nextgen,Inc. (3842) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,208.00 | 1,208.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.33% | 900 | 0.19 |
| Nov 12, 2026 | 1,202.00 | 1,209.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.17% | 900 | 0.18 |
| Nov 11, 2026 | 1,219.00 | 1,237.00 | 1,202.00 | 1,202.00 | 1,202.00 | -2.75% | 3,200 | 0.65 |
| Nov 10, 2026 | 1,236.00 | 1,274.00 | 1,236.00 | 1,236.00 | 1,236.00 | +3.00% | 5,900 | 1.21 |
| Nov 09, 2026 | 1,172.00 | 1,242.00 | 1,172.00 | 1,240.00 | 1,240.00 | +3.33% | 5,800 | 1.16 |
| Nov 06, 2026 | 1,230.00 | 1,257.00 | 1,126.00 | 1,200.00 | 1,200.00 | -6.98% | 10,700 | 2.21 |
| Nov 05, 2026 | 1,259.00 | 1,292.00 | 1,259.00 | 1,290.00 | 1,290.00 | +2.30% | 3,500 | 0.67 |
| Nov 04, 2026 | 1,319.00 | 1,319.00 | 1,251.00 | 1,261.00 | 1,261.00 | -4.47% | 2,400 | 0.46 |
| Nov 03, 2026 | 1,320.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 1,320.00 | -0.83% | 200 | 0.04 |
| Oct 30, 2026 | 1,312.00 | 1,332.00 | 1,312.00 | 1,331.00 | 1,331.00 | -0.60% | 1,000 | 0.19 |
| Oct 29, 2026 | 1,330.00 | 1,342.00 | 1,330.00 | 1,339.00 | 1,339.00 | +1.44% | 1,300 | 0.24 |
| Oct 28, 2026 | 1,365.00 | 1,365.00 | 1,308.00 | 1,320.00 | 1,320.00 | -2.65% | 4,400 | 0.83 |
| Oct 27, 2026 | 1,365.00 | 1,365.00 | 1,326.00 | 1,356.00 | 1,356.00 | +0.52% | 3,400 | 0.64 |
| Oct 26, 2026 | 1,340.00 | 1,349.00 | 1,303.00 | 1,349.00 | 1,349.00 | +0.67% | 2,900 | 0.55 |
| Oct 23, 2026 | 1,347.00 | 1,347.00 | 1,330.00 | 1,340.00 | 1,340.00 | -0.37% | 1,300 | 0.25 |
| Oct 22, 2026 | 1,325.00 | 1,365.00 | 1,316.00 | 1,345.00 | 1,345.00 | +2.52% | 6,600 | 1.24 |
| Oct 21, 2026 | 1,291.00 | 1,332.00 | 1,291.00 | 1,312.00 | 1,312.00 | +1.23% | 6,000 | 1.14 |
| Oct 20, 2026 | 1,298.00 | 1,302.00 | 1,290.00 | 1,296.00 | 1,296.00 | -0.38% | 700 | 0.13 |
| Oct 19, 2026 | 1,294.00 | 1,308.00 | 1,294.00 | 1,301.00 | 1,301.00 | -0.69% | 1,400 | 0.26 |
| Oct 16, 2026 | 1,289.00 | 1,317.00 | 1,289.00 | 1,310.00 | 1,310.00 | +1.16% | 2,800 | 0.52 |
| Oct 15, 2026 | 1,286.00 | 1,298.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.54% | 1,400 | 0.26 |
| Oct 14, 2026 | 1,282.00 | 1,310.00 | 1,282.00 | 1,302.00 | 1,302.00 | +0.93% | 1,900 | 0.35 |
| Oct 13, 2026 | 1,290.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.62% | 5,500 | 1.03 |
| Oct 12, 2026 | 1,298.00 | 1,334.00 | 1,291.00 | 1,298.00 | 1,298.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,304.00 | 1,334.00 | 1,291.00 | 1,298.00 | 1,298.00 | -1.74% | 3,300 | 0.60 |
| Oct 08, 2026 | 1,304.00 | 1,337.00 | 1,304.00 | 1,321.00 | 1,321.00 | -0.83% | 3,100 | 0.57 |
| Oct 07, 2026 | 1,330.00 | 1,361.00 | 1,277.00 | 1,332.00 | 1,332.00 | -2.06% | 5,500 | 1.02 |
| Oct 06, 2026 | 1,332.00 | 1,360.00 | 1,330.00 | 1,360.00 | 1,360.00 | -0.15% | 6,300 | 1.18 |
| Oct 05, 2026 | 1,360.00 | 1,364.00 | 1,324.00 | 1,362.00 | 1,362.00 | -0.58% | 2,400 | 0.45 |
| Oct 02, 2026 | 1,341.00 | 1,371.00 | 1,328.00 | 1,370.00 | 1,370.00 | -0.07% | 4,600 | 0.86 |
| Oct 01, 2026 | 1,375.00 | 1,381.00 | 1,327.00 | 1,371.00 | 1,371.00 | +0.07% | 7,600 | 1.44 |
| Sep 30, 2026 | 1,323.00 | 1,370.00 | 1,323.00 | 1,370.00 | 1,370.00 | +5.14% | 8,900 | 1.73 |
| Sep 29, 2026 | 1,289.00 | 1,320.00 | 1,270.00 | 1,303.00 | 1,303.00 | 0.00% | 6,600 | 1.30 |
| Sep 28, 2026 | 1,286.00 | 1,325.00 | 1,270.00 | 1,318.00 | 1,303.00 | +4.94% | 15,100 | 3.09 |
| Sep 25, 2026 | 1,305.00 | 1,305.00 | 1,254.00 | 1,256.00 | 1,241.71 | -3.31% | 13,800 | 2.94 |
| Sep 24, 2026 | 1,275.00 | 1,320.00 | 1,272.00 | 1,299.00 | 1,284.22 | +1.88% | 18,000 | 4.01 |
| Sep 23, 2026 | 1,275.00 | 1,280.00 | 1,221.00 | 1,275.00 | 1,260.49 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,275.00 | 1,280.00 | 1,221.00 | 1,275.00 | 1,260.49 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,275.00 | 1,280.00 | 1,221.00 | 1,275.00 | 1,260.49 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,229.00 | 1,280.00 | 1,221.00 | 1,275.00 | 1,260.49 | +3.74% | 20,600 | 4.75 |
| Sep 17, 2026 | 1,195.00 | 1,230.00 | 1,182.00 | 1,229.00 | 1,215.01 | +1.82% | 10,200 | 2.40 |
| Sep 16, 2026 | 1,153.00 | 1,210.00 | 1,145.00 | 1,207.00 | 1,193.26 | +3.78% | 18,600 | 4.64 |
| Sep 15, 2026 | 1,113.00 | 1,165.00 | 1,102.00 | 1,163.00 | 1,149.76 | +3.19% | 13,700 | 3.52 |
| Sep 14, 2026 | 1,071.00 | 1,130.00 | 1,071.00 | 1,127.00 | 1,114.17 | +5.52% | 18,200 | 4.90 |
| Sep 11, 2026 | 1,056.00 | 1,085.00 | 1,056.00 | 1,068.00 | 1,055.85 | -0.09% | 5,400 | 1.35 |
| Sep 10, 2026 | 1,054.00 | 1,080.00 | 1,050.00 | 1,069.00 | 1,056.83 | +1.42% | 6,600 | 1.62 |
| Sep 09, 2026 | 1,050.00 | 1,058.00 | 1,050.00 | 1,054.00 | 1,042.00 | +0.38% | 1,200 | 0.29 |
| Sep 08, 2026 | 1,052.00 | 1,054.00 | 1,050.00 | 1,050.00 | 1,038.05 | -0.85% | 1,200 | 0.29 |
| Sep 07, 2026 | 1,050.00 | 1,059.00 | 1,050.00 | 1,059.00 | 1,046.95 | +0.67% | 2,200 | 0.52 |
