kabutan

Nextware Ltd.(4814) Historical

4814
TSE Standard
Nextware Ltd.
172
JPY
-1
(-0.58%)
Dec 5, 3:30 pm JST
1.11
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
173.1
Dec 5, 2:44 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 183 186 171 172 -10 -5.49% 369,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 182 183 173 182 +6 +3.41% 301,800
Nov 21, 2025 179 184 173 176 -7 -3.83% 650,100
Nov 14, 2025 188 196 181 183 -3 -1.61% 762,400
Nov 7, 2025 193 194 180 186 -3 -1.59% 565,400
Oct 31, 2025 200 203 183 189 -8 -4.06% 1,069,200
Oct 24, 2025 206 226 191 197 -7 -3.43% 3,803,800
Oct 17, 2025 195 220 182 204 +5 +2.51% 6,330,000
Oct 10, 2025 186 272 183 199 +13 +6.99% 27,886,300
Oct 3, 2025 198 314 182 186 -7 -3.63% 49,055,400
Sep 26, 2025 160 260 160 193 +32 +19.88% 28,373,300
Sep 19, 2025 164 166 160 161 -3 -1.83% 157,700
Sep 12, 2025 166 170 164 164 0 0.00% 314,300
Sep 5, 2025 169 171 162 164 -3 -1.80% 376,800
Aug 29, 2025 172 177 166 167 0 0.00% 1,159,000
Aug 22, 2025 158 173 157 167 +9 +5.70% 917,800
Aug 15, 2025 166 172 150 158 -9 -5.39% 807,500
Aug 8, 2025 166 170 164 167 -2 -1.18% 333,000
Aug 1, 2025 167 172 166 169 +1 +0.60% 355,100
Jul 25, 2025 166 170 164 168 +3 +1.82% 457,000
Jul 18, 2025 170 172 163 165 -2 -1.20% 580,400