Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,472.00
-39.00 (-1.11%)
Sep 5, 2025, 3:30 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,490.003,512.003,468.003,472.003,472.00-1.11%261,800
Sep 4, 20253,487.003,511.003,464.003,511.003,511.000.80%231,400
Sep 3, 20253,480.003,502.003,458.003,483.003,483.00-0.34%395,500
Sep 2, 20253,508.003,519.003,492.003,495.003,495.00-0.65%279,600
Sep 1, 20253,495.003,558.003,490.003,518.003,518.000.37%279,500
Aug 29, 20253,518.003,530.003,484.003,505.003,505.00-0.28%318,100
Aug 28, 20253,511.003,528.003,491.003,515.003,515.00-0.09%400,400
Aug 27, 20253,505.003,550.003,505.003,518.003,518.00-1.12%311,100
Aug 26, 20253,524.003,571.003,495.003,558.003,558.001.19%351,400
Aug 25, 20253,530.003,550.003,516.003,516.003,516.00-1.21%260,300
Aug 22, 20253,525.003,559.003,493.003,559.003,559.000.08%357,600
Aug 21, 20253,570.003,570.003,538.003,556.003,556.00-1.11%277,500
Aug 20, 20253,572.003,600.003,540.003,596.003,596.000.45%276,800
Aug 19, 20253,609.003,625.003,560.003,580.003,580.00-0.53%294,200
Aug 18, 20253,551.003,603.003,538.003,599.003,599.001.47%354,000
Aug 15, 20253,559.003,570.003,518.003,547.003,547.000.08%248,100
Aug 14, 20253,587.003,608.003,518.003,544.003,544.00-1.77%299,300
Aug 13, 20253,560.003,629.003,549.003,608.003,608.001.86%531,300
Aug 12, 20253,519.003,578.003,507.003,542.003,542.000.31%440,700
Aug 8, 20253,504.003,563.003,501.003,531.003,531.000.86%397,100
Aug 7, 20253,531.003,537.003,478.003,501.003,501.00-1.85%543,500
Aug 6, 20253,710.003,715.003,567.003,567.003,567.00-3.96%693,000
Aug 5, 20253,658.003,749.003,650.003,714.003,714.002.26%569,100
Aug 4, 20253,523.003,640.003,511.003,632.003,632.002.31%574,400
Aug 1, 20253,562.003,582.003,513.003,550.003,550.00-0.42%473,300
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