Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,706.00
-266.00 (-6.70%)
Feb 12, 2026, 12:35 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20263,922.004,055.003,899.003,972.003,972.002.11%399,100
Feb 9, 20263,962.004,042.003,882.003,890.003,890.00-0.38%244,300
Feb 6, 20263,934.003,959.003,835.003,905.003,905.00-2.11%339,400
Feb 5, 20263,990.004,021.003,925.003,989.003,989.000.68%399,300
Feb 4, 20264,210.004,210.003,962.003,962.003,962.00-7.43%544,700
Feb 3, 20264,250.004,319.004,224.004,280.004,280.000.66%192,000
Feb 2, 20264,287.004,461.004,220.004,252.004,252.004.14%445,600
Jan 30, 20264,284.004,332.004,083.004,083.004,083.00-4.38%243,900
Jan 29, 20264,382.004,435.004,260.004,270.004,270.00-3.72%173,900
Jan 28, 20264,441.004,460.004,405.004,435.004,435.00-1.07%101,700
Jan 27, 20264,524.004,532.004,480.004,483.004,483.00-0.91%122,700
Jan 26, 20264,591.004,613.004,421.004,524.004,524.00-2.77%265,900
Jan 23, 20264,600.004,655.004,560.004,653.004,653.001.64%183,800
Jan 22, 20264,558.004,610.004,556.004,578.004,578.000.26%119,500
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