Nextware Ltd.(JP:4814)
Â¥155.00+2.00 (+1.31%)
JP:4814
Nextware Ltd. historical prices
Â¥155.00
At close:+2.00 (+1.31%)
Want to see JP:4814 full AI Analyst Report?
Nextware Ltd. (4814) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | +1.31% | 21,200 | 0.09 |
| Nov 10, 2026 | 150.00 | 155.00 | 150.00 | 153.00 | 153.00 | +3.38% | 56,600 | 0.24 |
| Nov 09, 2026 | 149.00 | 153.00 | 149.00 | 149.00 | 149.00 | +0.68% | 46,000 | 0.20 |
| Nov 06, 2026 | 144.00 | 151.00 | 144.00 | 148.00 | 148.00 | -2.63% | 280,600 | 1.22 |
| Nov 05, 2026 | 156.00 | 160.00 | 150.00 | 152.00 | 152.00 | -1.94% | 131,600 | 0.57 |
| Nov 04, 2026 | 158.00 | 158.00 | 147.00 | 155.00 | 155.00 | -3.13% | 264,700 | 1.17 |
| Nov 03, 2026 | 160.00 | 163.00 | 157.00 | 160.00 | 160.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 163.00 | 163.00 | 157.00 | 160.00 | 160.00 | -2.44% | 167,400 | 0.75 |
| Oct 30, 2026 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | -4.09% | 213,700 | 0.97 |
| Oct 29, 2026 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | +1.79% | 100,800 | 0.46 |
| Oct 28, 2026 | 173.00 | 174.00 | 168.00 | 168.00 | 168.00 | -2.89% | 194,600 | 0.89 |
| Oct 27, 2026 | 175.00 | 176.00 | 171.00 | 173.00 | 173.00 | 0.00% | 183,800 | 0.85 |
| Oct 26, 2026 | 170.00 | 182.00 | 167.00 | 173.00 | 173.00 | +2.98% | 1,100,200 | 5.53 |
| Oct 23, 2026 | 173.00 | 176.00 | 167.00 | 168.00 | 168.00 | -5.08% | 441,800 | 2.30 |
| Oct 22, 2026 | 174.00 | 190.00 | 172.00 | 177.00 | 177.00 | +4.73% | 2,345,000 | 15.01 |
| Oct 21, 2026 | 164.00 | 175.00 | 164.00 | 169.00 | 169.00 | +2.42% | 481,300 | 3.23 |
| Oct 20, 2026 | 169.00 | 169.00 | 164.00 | 165.00 | 165.00 | -2.37% | 195,400 | 1.34 |
| Oct 19, 2026 | 168.00 | 170.00 | 166.00 | 169.00 | 169.00 | -0.59% | 157,000 | 1.09 |
| Oct 16, 2026 | 165.00 | 173.00 | 165.00 | 170.00 | 170.00 | +3.03% | 467,500 | 3.41 |
| Oct 15, 2026 | 166.00 | 168.00 | 164.00 | 165.00 | 165.00 | -1.20% | 273,800 | 2.06 |
| Oct 14, 2026 | 171.00 | 172.00 | 167.00 | 167.00 | 167.00 | -2.34% | 330,700 | 2.57 |
| Oct 13, 2026 | 171.00 | 182.00 | 169.00 | 171.00 | 171.00 | +1.18% | 890,100 | 7.71 |
| Oct 12, 2026 | 169.00 | 180.00 | 163.00 | 169.00 | 169.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 167.00 | 180.00 | 163.00 | 169.00 | 169.00 | +0.60% | 788,000 | 7.61 |
| Oct 08, 2026 | 167.00 | 175.00 | 166.00 | 168.00 | 168.00 | 0.00% | 362,500 | 3.69 |
| Oct 07, 2026 | 174.00 | 177.00 | 166.00 | 168.00 | 168.00 | -0.59% | 365,000 | 3.93 |
| Oct 06, 2026 | 168.00 | 174.00 | 166.00 | 169.00 | 169.00 | +1.20% | 246,500 | 2.76 |
| Oct 05, 2026 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 0.00% | 56,000 | 0.63 |
| Oct 02, 2026 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | 0.00% | 105,400 | 1.19 |
| Oct 01, 2026 | 163.00 | 177.00 | 163.00 | 167.00 | 167.00 | +3.09% | 538,100 | 6.72 |
| Sep 30, 2026 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | 0.00% | 40,800 | 0.51 |
| Sep 29, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | -1.82% | 34,500 | 0.43 |
| Sep 28, 2026 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | -0.60% | 85,500 | 1.08 |
| Sep 25, 2026 | 168.00 | 168.00 | 165.00 | 166.00 | 166.00 | 0.00% | 52,800 | 0.67 |
| Sep 24, 2026 | 169.00 | 169.00 | 164.00 | 166.00 | 166.00 | +0.61% | 97,700 | 1.24 |
| Sep 23, 2026 | 172.00 | 172.00 | 165.00 | 165.00 | 165.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 172.00 | 172.00 | 165.00 | 165.00 | 165.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 172.00 | 172.00 | 165.00 | 165.00 | 165.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 172.00 | 172.00 | 165.00 | 165.00 | 165.00 | -3.51% | 260,700 | 3.27 |
| Sep 17, 2026 | 163.00 | 194.00 | 163.00 | 171.00 | 171.00 | +5.56% | 2,287,500 | 52.13 |
| Sep 16, 2026 | 162.00 | 165.00 | 161.00 | 162.00 | 162.00 | 0.00% | 21,300 | 0.49 |
| Sep 15, 2026 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 25,000 | 0.57 |
| Sep 14, 2026 | 170.00 | 172.00 | 164.00 | 166.00 | 166.00 | -2.35% | 69,900 | 1.60 |
| Sep 11, 2026 | 165.00 | 175.00 | 165.00 | 170.00 | 170.00 | +1.19% | 107,600 | 2.46 |
| Sep 10, 2026 | 171.00 | 172.00 | 167.00 | 168.00 | 168.00 | -1.75% | 57,900 | 1.32 |
| Sep 09, 2026 | 176.00 | 176.00 | 171.00 | 171.00 | 171.00 | 0.00% | 69,800 | 1.57 |
| Sep 08, 2026 | 176.00 | 178.00 | 170.00 | 171.00 | 171.00 | -2.29% | 98,100 | 2.08 |
| Sep 07, 2026 | 172.00 | 175.00 | 167.00 | 175.00 | 175.00 | +3.55% | 92,600 | 1.91 |
| Sep 04, 2026 | 169.00 | 173.00 | 168.00 | 169.00 | 169.00 | 0.00% | 34,300 | 0.70 |
| Sep 03, 2026 | 168.00 | 172.00 | 164.00 | 169.00 | 169.00 | +0.60% | 58,400 | 1.14 |
