kabutan

Nextware Ltd.(4814) Historical

4814
TSE Standard
Nextware Ltd.
204
JPY
-6
(-2.86%)
Mar 13, 3:30 pm JST
1.27
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
204
Mar 13, 11:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 30, 2025
314 JPY
52 Week Low Apr 7, 2025
123 JPY
Yearly High Sep 30, 2025
314 JPY
Yearly Low Apr 7, 2025
123 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 204 208 200 204 -6 -2.86% 258,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 224 224 207 210 -16 -7.08% 1,024,300
Mar 11, 2026 198 240 198 226 +30 +15.31% 6,210,000
Mar 10, 2026 189 197 187 196 +12 +6.52% 125,500
Mar 9, 2026 185 185 180 184 -5 -2.65% 146,500
Mar 6, 2026 188 194 188 189 -2 -1.05% 106,200
Mar 5, 2026 188 194 188 191 +11 +6.11% 158,600
Mar 4, 2026 183 188 175 180 -12 -6.25% 338,100
Mar 3, 2026 198 207 189 192 -6 -3.03% 805,900
Mar 2, 2026 198 202 195 198 -1 -0.50% 132,000
Feb 27, 2026 198 201 197 199 +2 +1.02% 95,700
Feb 26, 2026 195 199 195 197 +2 +1.03% 70,000
Feb 25, 2026 196 201 195 195 +3 +1.56% 148,600
Feb 24, 2026 192 193 187 192 0 0.00% 134,200
Feb 20, 2026 195 196 192 192 -5 -2.54% 155,000
Feb 19, 2026 198 199 192 197 -1 -0.51% 190,200
Feb 18, 2026 199 207 197 198 -1 -0.50% 221,800
Feb 17, 2026 198 200 192 199 +2 +1.02% 239,000
Feb 16, 2026 198 203 197 197 -1 -0.51% 249,600
Feb 13, 2026 206 207 197 198 -11 -5.26% 276,400
Feb 12, 2026 208 210 203 209 +9 +4.50% 377,000