Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
-15.00 (-0.42%)
Aug 1, 2025, 3:30 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20253,610.003,675.003,540.003,565.003,565.00-6.55%997,600
Jul 30, 20253,757.003,830.003,733.003,815.003,815.002.14%444,700
Jul 29, 20253,709.003,756.003,674.003,735.003,735.000.54%206,800
Jul 28, 20253,835.003,835.003,712.003,715.003,715.00-3.61%273,100
Jul 25, 20253,864.003,900.003,848.003,854.003,854.00-0.26%137,500
Jul 24, 20253,875.003,909.003,835.003,864.003,864.000.99%207,200
Jul 23, 20253,853.003,873.003,781.003,826.003,826.00-0.34%270,300
Jul 22, 20253,900.003,914.003,839.003,839.003,839.00-1.13%118,100
Jul 18, 20253,910.003,915.003,870.003,883.003,883.00-0.72%163,800
Jul 17, 20253,856.003,920.003,838.003,911.003,911.002.25%269,100
Jul 16, 20253,806.003,833.003,775.003,825.003,825.000.26%255,100
Jul 15, 20253,853.003,867.003,798.003,815.003,815.00-257,700
Jul 14, 20253,805.003,821.003,773.003,815.003,815.000.24%376,700
Jul 11, 20253,851.003,884.003,799.003,806.003,806.00-1.04%363,000
Jul 10, 20253,890.003,914.003,825.003,846.003,846.00-1.08%373,200
Jul 9, 20253,900.003,909.003,871.003,888.003,888.00-0.69%215,600
Jul 8, 20253,937.003,937.003,858.003,915.003,915.00-0.28%232,700
Jul 7, 20253,914.003,946.003,904.003,926.003,926.000.26%109,200
Jul 4, 20253,977.003,979.003,916.003,916.003,916.00-0.94%113,600
Jul 3, 20254,001.004,015.003,916.003,953.003,953.00-1.69%224,500
Jul 2, 20254,012.004,055.004,010.004,021.004,021.00-1.13%265,900
Jul 1, 20254,078.004,092.004,015.004,067.004,067.00-0.27%179,400
Jun 30, 20254,113.004,140.004,078.004,078.004,078.00-0.37%213,800
Jun 27, 20254,072.004,154.004,051.004,093.004,093.001.39%383,100
Jun 26, 20254,000.004,039.003,992.004,037.004,037.001.61%222,200
Jun 25, 20253,950.003,976.003,917.003,973.003,973.000.74%233,700
Jun 24, 20253,961.003,967.003,927.003,944.003,944.00-0.23%214,400
Jun 23, 20254,067.004,067.003,941.003,953.003,953.00-3.47%259,600
Jun 20, 20254,119.004,136.004,075.004,095.004,095.00-0.82%498,200
Jun 19, 20254,110.004,136.004,095.004,129.004,129.000.29%174,500
Jun 18, 20254,113.004,136.004,096.004,117.004,117.00-0.58%193,900
Jun 17, 20254,146.004,190.004,128.004,141.004,141.00-0.12%257,300
Jun 16, 20254,133.004,158.004,101.004,146.004,146.001.77%282,900
Jun 13, 20254,065.004,087.004,031.004,074.004,074.00-0.56%327,700
Jun 12, 20254,077.004,109.004,058.004,097.004,097.000.44%280,900
Jun 11, 20254,023.004,095.004,023.004,079.004,079.001.39%298,800
Jun 10, 20254,034.004,068.003,986.004,023.004,023.00-0.91%336,900
Jun 9, 20253,980.004,082.003,970.004,060.004,060.002.22%327,900
Jun 6, 20253,957.004,058.003,945.003,972.003,972.000.38%295,300
Jun 5, 20253,919.003,972.003,897.003,957.003,957.00-0.18%469,400
Jun 4, 20253,946.003,982.003,945.003,964.003,964.000.35%365,800
Jun 3, 20253,980.003,985.003,919.003,950.003,950.00-0.03%546,500
Jun 2, 20253,940.003,960.003,917.003,951.003,951.002.09%440,300
May 30, 20253,812.003,916.003,812.003,870.003,870.001.18%399,000
May 29, 20253,755.003,842.003,752.003,825.003,825.001.57%354,200
May 28, 20253,807.003,816.003,752.003,766.003,766.00-1.21%340,900
May 27, 20253,800.003,839.003,800.003,812.003,812.00-1.19%303,800
May 26, 20253,879.003,955.003,841.003,858.003,858.000.86%357,700
May 23, 20253,873.003,881.003,825.003,825.003,825.00-0.91%190,300
May 22, 20253,814.003,896.003,796.003,860.003,860.000.78%263,500