Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,678.00
+27.00 (0.74%)
Oct 24, 2025, 3:30 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,655.003,690.003,624.003,678.003,678.000.74%314,300
Oct 23, 20253,604.003,669.003,600.003,651.003,651.001.00%340,700
Oct 22, 20253,601.003,630.003,560.003,615.003,615.001.72%308,300
Oct 21, 20253,470.003,579.003,455.003,554.003,554.002.69%311,000
Oct 20, 20253,458.003,498.003,435.003,461.003,461.001.20%235,900
Oct 17, 20253,471.003,484.003,405.003,420.003,420.00-1.10%295,500
Oct 16, 20253,476.003,511.003,430.003,458.003,458.00-0.35%316,200
Oct 15, 20253,475.003,512.003,460.003,470.003,470.00-0.83%328,900
Oct 14, 20253,463.003,512.003,460.003,499.003,499.000.92%462,100
Oct 10, 20253,584.003,588.003,464.003,467.003,467.00-3.96%352,800
Oct 9, 20253,629.003,665.003,590.003,610.003,610.00-1.10%312,700
Oct 8, 20253,657.003,706.003,640.003,650.003,650.000.52%315,500
Oct 7, 20253,665.003,671.003,602.003,631.003,631.00-0.36%288,000
Oct 6, 20253,641.003,662.003,600.003,644.003,644.002.04%389,600
Oct 3, 20253,464.003,578.003,451.003,571.003,571.004.02%395,800
Oct 2, 20253,524.003,542.003,433.003,433.003,433.00-3.13%438,700
Oct 1, 20253,567.003,591.003,522.003,544.003,544.00-1.77%353,100
Sep 30, 20253,620.003,653.003,601.003,608.003,608.000.61%382,000
Sep 29, 20253,545.003,595.003,523.003,586.003,586.001.36%315,700
Sep 26, 20253,571.003,581.003,519.003,538.003,498.00-1.80%508,200
Sep 25, 20253,611.003,640.003,602.003,603.003,562.27-0.19%298,000
Sep 24, 20253,720.003,733.003,610.003,610.003,569.19-2.96%324,700
Sep 22, 20253,692.003,748.003,692.003,720.003,677.940.16%382,000
Sep 19, 20253,777.003,805.003,697.003,714.003,672.01-2.44%636,200
Sep 18, 20253,710.003,827.003,710.003,807.003,763.963.37%397,300
Sep 17, 20253,700.003,714.003,645.003,683.003,641.36-0.97%397,300
Sep 16, 20253,699.003,737.003,682.003,719.003,676.950.73%428,100
Sep 12, 20253,706.003,748.003,680.003,692.003,650.260.22%433,800
Sep 11, 20253,610.003,690.003,610.003,684.003,642.352.13%452,000
Sep 10, 20253,595.003,622.003,571.003,607.003,566.220.36%219,400
Sep 9, 20253,588.003,615.003,572.003,594.003,553.371.73%353,000
Sep 8, 20253,522.003,549.003,509.003,533.003,493.061.76%350,200
Sep 5, 20253,490.003,512.003,468.003,472.003,432.75-1.11%261,800
Sep 4, 20253,487.003,511.003,464.003,511.003,471.310.80%231,400
Sep 3, 20253,480.003,502.003,458.003,483.003,443.62-0.34%395,500
Sep 2, 20253,508.003,519.003,492.003,495.003,455.49-0.65%279,600
Sep 1, 20253,495.003,558.003,490.003,518.003,478.210.37%279,500
Aug 29, 20253,518.003,530.003,484.003,505.003,465.36-0.28%318,100
Aug 28, 20253,511.003,528.003,491.003,515.003,475.25-0.09%400,400
Aug 27, 20253,505.003,550.003,505.003,518.003,478.21-1.12%311,100
Aug 26, 20253,524.003,571.003,495.003,558.003,517.761.19%351,400
Aug 25, 20253,530.003,550.003,516.003,516.003,476.23-1.21%260,300
Aug 22, 20253,525.003,559.003,493.003,559.003,518.750.08%357,600
Aug 21, 20253,570.003,570.003,538.003,556.003,515.78-1.11%277,500
Aug 20, 20253,572.003,600.003,540.003,596.003,555.330.45%276,800
Aug 19, 20253,609.003,625.003,560.003,580.003,539.51-0.53%294,200
Aug 18, 20253,551.003,603.003,538.003,599.003,558.301.47%354,000
Aug 15, 20253,559.003,570.003,518.003,547.003,506.880.08%248,100
Aug 14, 20253,587.003,608.003,518.003,544.003,503.92-1.77%299,300
Aug 13, 20253,560.003,629.003,549.003,608.003,567.191.86%531,300