Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
4,578.00
+12.00 (0.26%)
Jan 22, 2026, 3:30 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20264,558.004,610.004,556.004,576.00-0.22%53,600
Jan 21, 20264,531.004,567.004,506.004,566.004,566.00-147,400
Jan 20, 20264,599.004,600.004,533.004,566.004,566.000.31%137,500
Jan 19, 20264,499.004,552.004,472.004,552.004,552.001.63%110,100
Jan 16, 20264,530.004,530.004,423.004,479.004,479.00-1.78%115,500
Jan 15, 20264,489.004,585.004,453.004,560.004,560.001.40%204,300
Jan 14, 20264,468.004,497.004,446.004,497.004,497.001.19%117,900
Jan 13, 20264,501.004,518.004,432.004,444.004,444.00-150,000
Jan 9, 20264,400.004,444.004,350.004,444.004,444.001.07%202,000
Jan 8, 20264,460.004,479.004,366.004,397.004,397.00-1.37%297,300
Jan 7, 20264,415.004,500.004,384.004,458.004,458.000.91%261,000
Jan 6, 20264,386.004,422.004,366.004,418.004,418.000.91%228,500
Jan 5, 20264,460.004,491.004,371.004,378.004,378.00-1.00%360,900
Dec 30, 20254,430.004,466.004,397.004,422.004,422.00-1.32%207,600
Dec 29, 20254,489.004,511.004,449.004,481.004,481.00-0.51%139,500
Dec 26, 20254,500.004,517.004,481.004,504.004,504.000.09%129,300
Dec 25, 20254,450.004,500.004,428.004,500.004,500.001.69%82,000
Dec 24, 20254,401.004,430.004,390.004,425.004,425.000.57%158,300
Dec 23, 20254,423.004,436.004,400.004,400.004,400.00-170,900
Dec 22, 20254,574.004,580.004,395.004,400.004,400.00-2.91%298,400
Dec 19, 20254,496.004,571.004,461.004,532.004,532.002.39%544,600
Dec 18, 20254,385.004,456.004,370.004,426.004,426.000.87%235,800
Dec 17, 20254,381.004,400.004,359.004,388.004,388.000.60%164,500
Dec 16, 20254,386.004,415.004,351.004,362.004,362.00-0.84%303,300
Dec 15, 20254,402.004,414.004,332.004,399.004,399.001.55%355,600
Dec 12, 20254,268.004,343.004,225.004,332.004,332.003.02%327,400
Dec 11, 20254,265.004,275.004,158.004,205.004,205.00-306,900
Dec 10, 20254,196.004,245.004,154.004,205.004,205.001.57%316,900
Dec 9, 20254,157.004,157.004,110.004,140.004,140.00-0.12%189,600
Dec 8, 20254,198.004,221.004,129.004,145.004,145.00-0.91%262,000
Dec 5, 20254,223.004,251.004,158.004,183.004,183.00-0.55%474,100
Dec 4, 20254,207.004,290.004,193.004,206.004,206.000.31%470,400
Dec 3, 20254,184.004,226.004,155.004,193.004,193.000.26%607,300
Dec 2, 20254,110.004,268.004,090.004,182.004,182.001.78%803,500
Dec 1, 20254,019.004,206.003,975.004,109.004,109.007.51%1,197,400
Nov 28, 20253,823.003,855.003,801.003,822.003,822.00-0.49%145,500
Nov 27, 20253,821.003,862.003,821.003,841.003,841.000.52%136,800
Nov 26, 20253,849.003,869.003,782.003,821.003,821.000.95%290,300
Nov 25, 20253,709.003,824.003,700.003,785.003,785.002.05%283,200
Nov 21, 20253,597.003,712.003,597.003,709.003,709.003.52%263,900
Nov 20, 20253,612.003,633.003,564.003,583.003,583.00-1.29%264,700
Nov 19, 20253,650.003,657.003,598.003,630.003,630.00-0.66%317,400
Nov 18, 20253,743.003,787.003,654.003,654.003,654.00-3.13%264,100
Nov 17, 20253,725.003,781.003,720.003,772.003,772.000.77%188,300
Nov 14, 20253,726.003,771.003,703.003,743.003,743.000.32%176,700
Nov 13, 20253,698.003,762.003,688.003,731.003,731.000.84%307,600
Nov 12, 20253,710.003,750.003,626.003,700.003,700.00-0.59%369,800
Nov 11, 20253,743.003,793.003,722.003,722.003,722.00-0.35%451,400
Nov 10, 20253,701.003,752.003,678.003,735.003,735.000.76%274,200
Nov 7, 20253,679.003,748.003,678.003,707.003,707.001.53%323,100