JPX · 3186 · stock
NEXTAGE Co., Ltd. (3186) stock price history
Every JPX trading session of NEXTAGE Co., Ltd. from Jul 30, 2013 to Sep 29, 2026: 3,237 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3186 adjusted close, 2013 to 2026
- ¥4,235
- All time high, 2026
- ¥4,325
- 52 week high, ¥2,210 low
- 3,237
- Daily sessions since 2013
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
3186 key facts
- NEXTAGE Co., Ltd. (3186) closed at ¥2,800 on Sep 29, 2026 on JPX.
- 3186's all time high close is ¥4,235, set on Jun 19, 2026; its all time low close is ¥62.55 on Dec 25, 2013.
- 3186's 52 week range is ¥2,210 to ¥4,325.
- 3186 returned +20.1% over the year to Sep 29, 2026 and +35.3% over five years.
- Over ten years 3186 returned +1,122%, +28.4% a year compounded.
- 3186's deepest drawdown was -64.1% from Jul 10, 2023 to Apr 9, 2025.
- DataCedar holds 3,237 daily sessions of 3186 history from Jul 30, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3186 price chart, 2013 to 2026
3186 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | -30.2% |
| 6 months | -14.9% |
| Year to date | +1.3% |
| 1 year | +20.1% |
| 3 years | +29.5% |
| 5 years | +35.3% |
| 10 years | +1,122% |
| Since Jul 30, 2013 | +2,718% |
| Compound annual growth, 13.2 years | +28.9% |
3186 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥4,235 on Jun 19, 2026
- All time low close
- ¥62.55 on Dec 25, 2013
- 52 week high
- ¥4,325 on Jun 19, 2026
- 52 week low
- ¥2,210 on Oct 1, 2025
- Deepest drawdown
- -64.1% from Jul 10, 2023 to Apr 9, 2025, recovered Jan 14, 2026
- Best single session
- +22.5% on Jan 7, 2022
- Worst single session
- -21.3% on Sep 12, 2023
- Volatility, 1 year annualised
- 46.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2013
- 28.2×
- Best calendar year
- 2017, +180%
- Worst calendar year
- 2024, -44%
3186 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 30, 2013; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,715 | ¥4,325 | ¥2,681 | ¥2,800 | +1.3% | 95.9M | 179 |
| 2025 | ¥1,410 | ¥2,908 | ¥1,267 | ¥2,765 | +98.3% | 137.2M | 243 |
| 2024 | ¥2,443 | ¥2,935 | ¥1,230 | ¥1,395 | -43.9% | 223.5M | 245 |
| 2023 | ¥2,414 | ¥3,620 | ¥1,619 | ¥2,487 | +3.3% | 614.7M | 246 |
| 2022 | ¥2,217 | ¥3,159 | ¥1,763 | ¥2,407 | +7.7% | 190.7M | 244 |
| 2021 | ¥1,251 | ¥2,365 | ¥1,191 | ¥2,235 | +80.9% | 134M | 245 |
| 2020 | ¥1,186 | ¥1,413 | ¥445.57 | ¥1,235 | +3.3% | 164.8M | 242 |
| 2019 | ¥970.80 | ¥1,232 | ¥829.20 | ¥1,195 | +19.7% | 128.8M | 241 |
| 2018 | ¥850.32 | ¥1,251 | ¥616.07 | ¥998.56 | +17.4% | 197.7M | 261 |
| 2017 | ¥307.49 | ¥916.48 | ¥268.38 | ¥850.32 | +180.0% | 148.1M | 253 |
| 2016 | ¥123.78 | ¥327.12 | ¥68.61 | ¥303.65 | +145.3% | 105.1M | 245 |
| 2015 | ¥76.33 | ¥197.26 | ¥74.66 | ¥123.78 | +64.1% | 132.4M | 244 |
| 2014 | ¥67.95 | ¥120.76 | ¥64.05 | ¥75.42 | +11.7% | 72.7M | 244 |
| 2013 | ¥99.38 | ¥109.16 | ¥61.65 | ¥67.50 | n/a | 44.4M | 105 |
3186 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥2,800 | -17.3% |
| August 2026 | ¥3,385 | +1.0% |
| July 2026 | ¥3,350 | -17.8% |
| June 2026 | ¥4,075 | +15.0% |
| May 2026 | ¥3,545 | +4.0% |
| April 2026 | ¥3,410 | +9.1% |
| March 2026 | ¥3,125 | -18.9% |
| February 2026 | ¥3,855 | +17.7% |
| January 2026 | ¥3,275 | +18.4% |
| December 2025 | ¥2,765 | +2.9% |
| November 2025 | ¥2,687 | +17.7% |
| October 2025 | ¥2,283 | -1.7% |
About the 3186 data
Daily bars. 3,237 sessions from Jul 30, 2013 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3186/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3186 share price history
