Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,878.00
+29.00 (0.75%)
Mar 4, 2026, 2:44 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263,953.003,965.003,844.003,849.003,849.00-3.61%326,300
Mar 2, 20263,950.004,000.003,881.003,993.003,993.00-0.67%241,000
Feb 27, 20264,090.004,100.003,908.004,020.004,020.00-591,900
Feb 26, 20263,959.004,080.003,940.004,020.004,020.003.37%615,700
Feb 25, 20263,768.003,965.003,756.003,889.003,889.003.43%633,300
Feb 24, 20263,575.003,762.003,502.003,760.003,760.002.73%666,800
Feb 20, 20263,650.003,678.003,575.003,660.003,660.00-0.68%382,600
Feb 19, 20263,680.003,690.003,628.003,685.003,685.001.68%148,600
Feb 18, 20263,624.003,641.003,593.003,624.003,624.000.42%117,200
Feb 17, 20263,657.003,690.003,558.003,609.003,609.00-1.53%348,700
Feb 16, 20263,720.003,727.003,642.003,665.003,665.001.16%362,100
Feb 13, 20263,680.003,712.003,550.003,623.003,623.00-2.40%421,100
Feb 12, 20263,870.003,885.003,663.003,712.003,712.00-6.55%491,500
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