UK markets open in 3 hours 16 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,440.58 -137.72 (-0.74%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,332.40 +1.20 (+0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,292.34 -601.50 (-1.18%)
Nextgen,Inc. (3842.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 809.00 | 809.00 | 799.00 | 800.00 | 800.00 | 4,100 |
| 02 May 2024 | 797.00 | 802.00 | 796.00 | 800.00 | 800.00 | 3,200 |
| 01 May 2024 | 796.00 | 799.00 | 787.00 | 799.00 | 799.00 | 4,100 |
| 30 Apr 2024 | 785.00 | 799.00 | 775.00 | 799.00 | 799.00 | 2,200 |
| 26 Apr 2024 | 780.00 | 783.00 | 772.00 | 783.00 | 783.00 | 1,400 |
| 25 Apr 2024 | 770.00 | 779.00 | 770.00 | 770.00 | 770.00 | 4,900 |
| 24 Apr 2024 | 756.00 | 770.00 | 756.00 | 770.00 | 770.00 | 2,300 |
| 23 Apr 2024 | 759.00 | 780.00 | 748.00 | 755.00 | 755.00 | 3,400 |
| 22 Apr 2024 | 752.00 | 765.00 | 731.00 | 760.00 | 760.00 | 1,200 |
| 19 Apr 2024 | 773.00 | 776.00 | 740.00 | 767.00 | 767.00 | 17,700 |
| 18 Apr 2024 | 770.00 | 771.00 | 765.00 | 771.00 | 771.00 | 2,100 |
| 17 Apr 2024 | 767.00 | 772.00 | 766.00 | 768.00 | 768.00 | 2,400 |
| 16 Apr 2024 | 767.00 | 767.00 | 760.00 | 764.00 | 764.00 | 5,900 |
| 15 Apr 2024 | 764.00 | 774.00 | 763.00 | 767.00 | 767.00 | 3,600 |
| 12 Apr 2024 | 787.00 | 787.00 | 770.00 | 778.00 | 778.00 | 1,200 |
| 11 Apr 2024 | 769.00 | 787.00 | 769.00 | 787.00 | 787.00 | 2,600 |
| 10 Apr 2024 | 778.00 | 783.00 | 775.00 | 780.00 | 780.00 | 1,700 |
| 09 Apr 2024 | 780.00 | 784.00 | 775.00 | 775.00 | 775.00 | 3,800 |
| 08 Apr 2024 | 764.00 | 780.00 | 764.00 | 780.00 | 780.00 | 1,700 |
| 05 Apr 2024 | 762.00 | 776.00 | 762.00 | 767.00 | 767.00 | 1,800 |
| 04 Apr 2024 | 779.00 | 779.00 | 762.00 | 776.00 | 776.00 | 3,700 |
| 03 Apr 2024 | 749.00 | 780.00 | 749.00 | 777.00 | 777.00 | 9,800 |
| 02 Apr 2024 | 825.00 | 825.00 | 760.00 | 762.00 | 762.00 | 4,600 |
| 01 Apr 2024 | 821.00 | 821.00 | 815.00 | 815.00 | 815.00 | 700 |
| 29 Mar 2024 | 819.00 | 819.00 | 799.00 | 802.00 | 802.00 | 1,400 |
| 28 Mar 2024 | 793.00 | 821.00 | 793.00 | 820.00 | 820.00 | 700 |
| 28 Mar 2024 | 5 Dividend | |||||
| 27 Mar 2024 | 836.00 | 840.00 | 810.00 | 810.00 | 805.00 | 7,500 |
| 26 Mar 2024 | 809.00 | 832.00 | 809.00 | 825.00 | 819.91 | 10,300 |
| 25 Mar 2024 | 805.00 | 819.00 | 804.00 | 806.00 | 801.02 | 12,200 |
| 22 Mar 2024 | 806.00 | 811.00 | 794.00 | 794.00 | 789.10 | 3,600 |
| 21 Mar 2024 | 786.00 | 796.00 | 786.00 | 793.00 | 788.10 | 1,900 |
| 19 Mar 2024 | 772.00 | 821.00 | 768.00 | 784.00 | 779.16 | 28,200 |
| 18 Mar 2024 | 760.00 | 782.00 | 745.00 | 780.00 | 775.19 | 8,400 |
| 15 Mar 2024 | 765.00 | 766.00 | 760.00 | 760.00 | 755.31 | 4,900 |
| 14 Mar 2024 | 765.00 | 770.00 | 765.00 | 765.00 | 760.28 | 1,200 |
| 13 Mar 2024 | 765.00 | 772.00 | 755.00 | 755.00 | 750.34 | 6,800 |
| 12 Mar 2024 | 766.00 | 766.00 | 742.00 | 762.00 | 757.30 | 11,000 |
| 11 Mar 2024 | 789.00 | 789.00 | 765.00 | 767.00 | 762.27 | 16,600 |
| 08 Mar 2024 | 798.00 | 802.00 | 787.00 | 795.00 | 790.09 | 13,800 |
| 07 Mar 2024 | 834.00 | 838.00 | 801.00 | 802.00 | 797.05 | 19,300 |
| 06 Mar 2024 | 825.00 | 838.00 | 806.00 | 838.00 | 832.83 | 11,300 |
| 05 Mar 2024 | 836.00 | 840.00 | 825.00 | 828.00 | 822.89 | 5,500 |
| 04 Mar 2024 | 847.00 | 847.00 | 818.00 | 822.00 | 816.93 | 23,700 |
| 01 Mar 2024 | 836.00 | 845.00 | 832.00 | 837.00 | 831.83 | 11,700 |
| 29 Feb 2024 | 849.00 | 849.00 | 834.00 | 840.00 | 834.81 | 7,300 |
| 28 Feb 2024 | 877.00 | 878.00 | 852.00 | 860.00 | 854.69 | 18,200 |
| 27 Feb 2024 | 885.00 | 890.00 | 865.00 | 865.00 | 859.66 | 39,500 |
| 26 Feb 2024 | 938.00 | 944.00 | 855.00 | 898.00 | 892.46 | 258,700 |
| 22 Feb 2024 | 820.00 | 830.00 | 806.00 | 818.00 | 812.95 | 2,200 |
| 21 Feb 2024 | 826.00 | 835.00 | 821.00 | 821.00 | 815.93 | 2,100 |
| 20 Feb 2024 | 823.00 | 844.00 | 823.00 | 837.00 | 831.83 | 4,300 |
| 19 Feb 2024 | 812.00 | 820.00 | 802.00 | 820.00 | 814.94 | 4,300 |
| 16 Feb 2024 | 796.00 | 803.00 | 793.00 | 800.00 | 795.06 | 1,800 |
| 15 Feb 2024 | 794.00 | 796.00 | 788.00 | 796.00 | 791.09 | 700 |
| 14 Feb 2024 | 810.00 | 810.00 | 796.00 | 809.00 | 804.01 | 2,100 |
| 13 Feb 2024 | 811.00 | 833.00 | 800.00 | 810.00 | 805.00 | 5,000 |
| 09 Feb 2024 | 834.00 | 845.00 | 811.00 | 811.00 | 805.99 | 6,600 |
| 08 Feb 2024 | 828.00 | 875.00 | 820.00 | 834.00 | 828.85 | 23,700 |
| 07 Feb 2024 | 820.00 | 835.00 | 812.00 | 834.00 | 828.85 | 4,300 |
| 06 Feb 2024 | 828.00 | 828.00 | 812.00 | 820.00 | 814.94 | 4,800 |
| 05 Feb 2024 | 830.00 | 836.00 | 803.00 | 830.00 | 824.88 | 25,100 |
| 02 Feb 2024 | 791.00 | 838.00 | 791.00 | 838.00 | 832.83 | 16,400 |
| 01 Feb 2024 | 801.00 | 803.00 | 789.00 | 789.00 | 784.13 | 4,700 |
| 31 Jan 2024 | 794.00 | 800.00 | 786.00 | 786.00 | 781.15 | 1,700 |
| 30 Jan 2024 | 784.00 | 794.00 | 784.00 | 794.00 | 789.10 | 1,900 |
| 29 Jan 2024 | 778.00 | 789.00 | 778.00 | 784.00 | 779.16 | 1,400 |
| 26 Jan 2024 | 790.00 | 790.00 | 779.00 | 780.00 | 775.19 | 4,700 |
| 25 Jan 2024 | 773.00 | 785.00 | 773.00 | 785.00 | 780.15 | 1,800 |
| 24 Jan 2024 | 771.00 | 779.00 | 768.00 | 773.00 | 768.23 | 1,700 |
| 23 Jan 2024 | 771.00 | 776.00 | 771.00 | 774.00 | 769.22 | 500 |
| 22 Jan 2024 | 785.00 | 785.00 | 772.00 | 773.00 | 768.23 | 3,000 |
| 19 Jan 2024 | 773.00 | 773.00 | 763.00 | 773.00 | 768.23 | 4,400 |
| 18 Jan 2024 | 792.00 | 792.00 | 779.00 | 779.00 | 774.19 | 3,900 |
| 17 Jan 2024 | 774.00 | 794.00 | 774.00 | 793.00 | 788.10 | 8,700 |
| 16 Jan 2024 | 730.00 | 770.00 | 730.00 | 763.00 | 758.29 | 6,600 |
| 15 Jan 2024 | 730.00 | 740.00 | 730.00 | 740.00 | 735.43 | 1,100 |
| 12 Jan 2024 | 729.00 | 733.00 | 726.00 | 726.00 | 721.52 | 1,800 |
| 11 Jan 2024 | 734.00 | 735.00 | 724.00 | 729.00 | 724.50 | 3,100 |
| 10 Jan 2024 | 725.00 | 730.00 | 725.00 | 729.00 | 724.50 | 1,400 |
| 09 Jan 2024 | 721.00 | 724.00 | 719.00 | 724.00 | 719.53 | 1,700 |
| 05 Jan 2024 | 712.00 | 730.00 | 712.00 | 720.00 | 715.56 | 1,400 |
| 04 Jan 2024 | 712.00 | 718.00 | 711.00 | 711.00 | 706.61 | 9,200 |
| 29 Dec 2023 | 729.00 | 729.00 | 718.00 | 718.00 | 713.57 | 2,200 |
| 28 Dec 2023 | 720.00 | 720.00 | 714.00 | 714.00 | 709.59 | 400 |
| 27 Dec 2023 | 711.00 | 723.00 | 711.00 | 723.00 | 718.54 | 4,300 |
| 26 Dec 2023 | 718.00 | 732.00 | 711.00 | 711.00 | 706.61 | 8,500 |
| 25 Dec 2023 | 727.00 | 727.00 | 718.00 | 727.00 | 722.51 | 7,000 |
| 22 Dec 2023 | 724.00 | 728.00 | 717.00 | 727.00 | 722.51 | 2,900 |
| 21 Dec 2023 | 735.00 | 735.00 | 724.00 | 724.00 | 719.53 | 200 |
| 20 Dec 2023 | 725.00 | 737.00 | 724.00 | 737.00 | 732.45 | 2,900 |
| 19 Dec 2023 | 721.00 | 727.00 | 718.00 | 725.00 | 720.52 | 3,100 |
| 18 Dec 2023 | 735.00 | 738.00 | 721.00 | 728.00 | 723.51 | 4,000 |
| 15 Dec 2023 | 728.00 | 737.00 | 726.00 | 735.00 | 730.46 | 400 |
| 14 Dec 2023 | 726.00 | 739.00 | 725.00 | 732.00 | 727.48 | 1,800 |
| 13 Dec 2023 | 729.00 | 732.00 | 725.00 | 732.00 | 727.48 | 500 |
| 12 Dec 2023 | 730.00 | 739.00 | 725.00 | 729.00 | 724.50 | 3,100 |
| 11 Dec 2023 | 729.00 | 738.00 | 729.00 | 729.00 | 724.50 | 1,700 |
| 08 Dec 2023 | 728.00 | 733.00 | 728.00 | 729.00 | 724.50 | 800 |
| 07 Dec 2023 | 729.00 | 775.00 | 728.00 | 728.00 | 723.51 | 6,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.