Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,586.00
+48.00 (1.36%)
Sep 29, 2025, 3:30 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,571.003,581.003,519.003,538.003,538.00-1.80%508,200
Sep 25, 20253,611.003,640.003,602.003,603.003,603.00-0.19%298,000
Sep 24, 20253,720.003,733.003,610.003,610.003,610.00-2.96%324,700
Sep 22, 20253,692.003,748.003,692.003,720.003,720.000.16%382,000
Sep 19, 20253,777.003,805.003,697.003,714.003,714.00-2.44%636,200
Sep 18, 20253,710.003,827.003,710.003,807.003,807.003.37%397,300
Sep 17, 20253,700.003,714.003,645.003,683.003,683.00-0.97%397,300
Sep 16, 20253,699.003,737.003,682.003,719.003,719.000.73%428,100
Sep 12, 20253,706.003,748.003,680.003,692.003,692.000.22%433,800
Sep 11, 20253,610.003,690.003,610.003,684.003,684.002.13%452,000
Sep 10, 20253,595.003,622.003,571.003,607.003,607.000.36%219,400
Sep 9, 20253,588.003,615.003,572.003,594.003,594.001.73%353,000
Sep 8, 20253,522.003,549.003,509.003,533.003,533.001.76%350,200
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