JPX · 319A · stock
Next Generation Technology Group Inc. (319A) stock price history
Every JPX trading session of Next Generation Technology Group Inc. from Feb 5, 2025 to Sep 28, 2026: 400 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.
319A adjusted close, 2025 to 2026
- ¥21,850
- All time high, 2026
- ¥22,700
- 52 week high, ¥7,250 low
- 400
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
319A key facts
- Next Generation Technology Group Inc. (319A) closed at ¥21,640 on Sep 28, 2026 on JPX.
- 319A's all time high close is ¥21,850, set on Sep 7, 2026; its all time low close is ¥3,200 on Feb 5, 2025.
- 319A's 52 week range is ¥7,250 to ¥22,700.
- 319A returned +188.5% over the year to Sep 28, 2026.
- Since Feb 5, 2025 319A returned +576%, +220.1% a year compounded.
- 319A's deepest drawdown was -38.5% from Mar 17, 2025 to Apr 7, 2025.
- DataCedar holds 400 daily sessions of 319A history from Feb 5, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
319A price chart, 2025 to 2026
319A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | +28.7% |
| 6 months | +71.5% |
| Year to date | +119.3% |
| 1 year | +188.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 5, 2025 | +576.3% |
| Compound annual growth, 1.6 years | +220.1% |
319A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥21,850 on Sep 7, 2026
- All time low close
- ¥3,200 on Feb 5, 2025
- 52 week high
- ¥22,700 on Aug 17, 2026
- 52 week low
- ¥7,250 on Sep 29, 2025
- Deepest drawdown
- -38.5% from Mar 17, 2025 to Apr 7, 2025, recovered Jul 7, 2025
- Best single session
- +22.6% on May 18, 2026
- Worst single session
- -11.9% on Mar 28, 2025
- Volatility, 1 year annualised
- 74.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2025
- 6.8×
319A 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. 2025 starts on Feb 5, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥10,320 | ¥22,700 | ¥8,930 | ¥21,640 | +119.3% | 8.5M | 178 |
| 2025 | ¥2,700 | ¥11,650 | ¥2,700 | ¥9,870 | n/a | 55.4M | 222 |
319A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥21,640 | +5.5% |
| August 2026 | ¥20,510 | +23.9% |
| July 2026 | ¥16,560 | +4.6% |
| June 2026 | ¥15,830 | -12.6% |
| May 2026 | ¥18,110 | +34.8% |
| April 2026 | ¥13,430 | +15.0% |
| March 2026 | ¥11,680 | -2.8% |
| February 2026 | ¥12,020 | +29.9% |
| January 2026 | ¥9,250 | -6.3% |
| December 2025 | ¥9,870 | -9.2% |
| November 2025 | ¥10,870 | +23.7% |
| October 2025 | ¥8,790 | +15.7% |
About the 319A data
Daily bars. 400 sessions from Feb 5, 2025 to Sep 28, 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 28, 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 Feb 5, 2025, 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/319A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
319A share price history
