NSK Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	15.22	15.22	15.22	15.22	15.22	-	217
Feb 3, 2026	15.10	15.22	15.10	15.22	15.22	8.71%	437
Jan 30, 2026	14.00	14.00	14.00	14.00	14.00	-	217
Jan 27, 2026	14.00	14.00	14.00	14.00	14.00	-	776
Jan 22, 2026	14.00	14.00	14.00	14.00	14.00	-	161
Jan 16, 2026	14.00	14.00	14.00	14.00	14.00	1.58%	376
Jan 15, 2026	13.78	13.78	13.78	13.78	13.78	0.60%	515
Jan 14, 2026	13.70	13.70	13.70	13.70	13.70	9.60%	347
Dec 29, 2025	12.50	12.50	12.50	12.50	12.50	2.46%	150
Dec 23, 2025	12.20	12.20	12.20	12.20	12.20	-2.01%	159
Dec 17, 2025	12.45	12.45	12.45	12.45	12.45	-1.81%	464
Dec 16, 2025	12.68	12.68	12.68	12.68	12.68	-2.08%	200
Dec 8, 2025	12.95	12.95	12.95	12.95	12.95	4.02%	159
Nov 17, 2025	12.45	12.45	12.45	12.45	12.45	6.23%	1,517
Nov 14, 2025	11.72	11.72	11.72	11.72	11.72	-6.24%	800
Nov 13, 2025	12.50	12.50	12.50	12.50	12.50	11.61%	707
Nov 7, 2025	11.15	11.20	11.15	11.20	11.20	0.45%	820
Nov 5, 2025	11.15	11.15	11.15	11.15	11.15	0.45%	167
Nov 4, 2025	11.00	11.11	10.92	11.10	11.10	11.00%	21,690
Oct 30, 2025	10.00	10.00	10.00	10.00	10.00	1.21%	230
Oct 17, 2025	9.88	9.88	9.88	9.88	9.88	-4.71%	572
Oct 7, 2025	10.37	10.37	10.37	10.37	10.37	-1.07%	123
Sep 26, 2025	10.48	10.48	10.48	10.48	10.48	-2.51%	1,420
Sep 25, 2025	10.75	10.75	10.75	10.75	10.75	5.65%	130
Sep 19, 2025	10.18	10.18	10.18	10.18	10.18	1.75%	110
Aug 6, 2025	10.00	10.00	10.00	10.00	10.00	2.04%	1,222