Nextware Ltd.(4814) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	222	254	213	251	+31	+14.09%	8,615,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	172	-5.49%	177	369,700	0	985,100	ー
Nov 28, 2025	182	+3.41%	178	301,800	0	976,900	ー
Nov 21, 2025	176	-3.83%	178	650,100	0	1,009,600	ー
Nov 14, 2025	183	-1.61%	189	762,400	0	1,075,600	ー
Nov 7, 2025	186	-1.59%	187	565,400	0	1,138,100	ー
Oct 31, 2025	189	-4.06%	190	1,069,200	0	1,192,300	ー
Oct 24, 2025	197	-3.43%	206	3,803,800	0	1,303,900	ー
Oct 17, 2025	204	+2.51%	204	6,330,000	0	1,378,700	ー
Oct 10, 2025	199	+6.99%	228	27,886,300	0	1,383,400	ー
Oct 3, 2025	186	-3.63%	242	49,055,400	0	1,289,200	ー
Sep 26, 2025	193	+19.88%	214	28,373,300	0	1,349,300	ー
Sep 19, 2025	161	-1.83%	162	157,700	0	1,020,100	ー
Sep 12, 2025	164	0.00%	167	314,300	0	1,036,200	ー