Nextware Ltd.(4814) Historical

52 Week High Sep 30, 2025

314 JPY

52 Week Low Aug 15, 2025

150 JPY

Yearly High Jan 8, 2026

303 JPY

Yearly Low Jan 5, 2026

171 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	187	187	179	184	0	0.00%	721,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	184	+1.66%	197	7,235,200	0	1,488,700	ー
Apr 17, 2026	181	+0.56%	184	1,774,800	0	1,104,700	ー
Apr 10, 2026	180	0.00%	182	469,500	0	1,002,600	ー
Apr 3, 2026	180	-5.76%	184	712,800	0	1,079,700	ー
Mar 27, 2026	191	-0.52%	186	920,200	0	1,066,000	ー
Mar 19, 2026	192	-5.88%	201	967,500	0	1,210,500	ー
Mar 13, 2026	204	+7.94%	223	7,765,000	0	1,328,500	ー
Mar 6, 2026	189	-5.03%	193	1,540,800	0	1,022,500	ー
Feb 27, 2026	199	+3.65%	195	448,500	0	1,105,000	ー
Feb 20, 2026	192	-3.03%	197	1,055,600	0	1,175,500	ー
Feb 13, 2026	198	+3.13%	202	1,099,700	0	1,258,000	ー
Feb 6, 2026	192	-20.33%	209	3,880,800	0	1,378,700	ー
Jan 30, 2026	241	+9.55%	245	13,606,600	500	1,947,800	3,895.60
Jan 23, 2026	220	-2.22%	218	1,523,200	0	1,565,200	ー
Jan 16, 2026	225	-2.17%	231	9,346,500	0	1,585,900	ー
Jan 9, 2026	230	+33.72%	257	33,004,800	4,900	1,211,000	247.14
Dec 30, 2025	172	+1.18%	172	142,900	ー	ー	ー
Dec 26, 2025	170	+0.59%	171	366,900	0	936,900	ー
Dec 19, 2025	169	+0.60%	168	299,400	0	924,800	ー
Dec 12, 2025	168	-2.33%	174	683,500	0	971,600	ー