Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,867.00
-10.00 (-0.26%)
Sep 25, 2026, 3:24 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20263,877.003,920.003,852.003,873.00--0.10%123,300
Sep 24, 20263,802.003,901.003,776.003,877.003,877.003.19%592,600
Sep 18, 20263,913.003,925.003,694.003,757.003,757.00-4.28%1,826,600
Sep 17, 20263,860.003,963.003,840.003,925.003,925.001.74%310,700
Sep 16, 20263,920.003,921.003,858.003,858.003,858.00-1.63%234,000
Sep 15, 20264,029.004,029.003,900.003,922.003,922.00-1.06%147,900
Sep 14, 20263,904.003,980.003,904.003,964.003,964.004.04%171,900
Sep 11, 20263,800.003,843.003,787.003,810.003,810.00-0.47%223,300
Sep 10, 20263,780.003,835.003,751.003,828.003,828.000.82%133,300
Sep 9, 20263,807.003,814.003,755.003,797.003,797.00-0.89%168,500
Sep 8, 20263,828.003,855.003,797.003,831.003,831.00-0.73%170,000
Sep 7, 20263,979.003,980.003,859.003,859.003,859.00-3.33%253,000
Sep 4, 20263,974.004,017.003,950.003,992.003,992.00-0.13%255,600
Sep 3, 20263,970.004,008.003,917.003,997.003,997.000.99%213,000
Sep 2, 20264,037.004,041.003,936.003,958.003,958.00-2.94%198,900
Sep 1, 20264,070.004,100.004,042.004,078.004,078.001.02%227,100
Aug 31, 20264,007.004,045.003,987.004,037.004,037.001.28%360,200
Aug 28, 20263,971.004,059.003,901.003,986.003,986.002.18%231,400
Aug 27, 20263,899.003,945.003,862.003,901.003,901.000.05%168,800
Aug 26, 20263,916.003,971.003,892.003,899.003,899.00-0.08%136,500
Aug 25, 20263,905.003,935.003,869.003,902.003,902.00-0.33%133,000
Aug 24, 20263,870.003,959.003,870.003,915.003,915.001.27%156,800
Aug 21, 20263,873.003,899.003,846.003,866.003,866.00-0.77%273,000
Aug 20, 20263,860.003,921.003,811.003,896.003,896.002.80%273,100
Aug 19, 20263,800.003,816.003,750.003,790.003,790.000.56%143,700
Aug 18, 20263,727.003,809.003,702.003,769.003,769.00-0.26%199,000
Aug 17, 20263,832.003,837.003,770.003,779.003,779.00-1.51%185,400
Aug 14, 20263,845.003,873.003,817.003,837.003,837.000.39%223,800
Aug 13, 20263,848.003,869.003,773.003,822.003,822.00-0.80%183,900
Aug 12, 20263,860.003,873.003,807.003,853.003,853.000.57%166,500
Aug 10, 20263,839.003,839.003,770.003,831.003,831.001.27%219,600
Aug 7, 20263,761.003,801.003,757.003,783.003,783.000.80%177,700
Aug 6, 20263,670.003,776.003,643.003,753.003,753.002.48%196,300
Aug 5, 20263,710.003,713.003,617.003,662.003,662.00-0.92%237,700
Aug 4, 20263,726.003,741.003,655.003,696.003,696.00-0.81%295,000
Aug 3, 20263,845.003,862.003,696.003,726.003,726.00-4.83%400,700
Jul 31, 20263,890.003,934.003,764.003,915.003,915.00-0.41%501,000
Jul 30, 20263,994.004,016.003,887.003,931.003,931.00-1.36%510,600
Jul 29, 20263,980.004,056.003,926.003,985.003,985.001.45%372,700
Jul 28, 20263,930.003,958.003,884.003,928.003,928.000.61%260,200
Jul 27, 20263,845.003,927.003,808.003,904.003,904.002.74%318,800
Jul 24, 20263,695.003,806.003,678.003,800.003,800.002.15%213,700
Jul 23, 20263,707.003,735.003,676.003,720.003,720.00-1.51%244,100
Jul 22, 20263,786.003,797.003,718.003,777.003,777.00-2.05%199,500
Jul 21, 20263,897.003,913.003,854.003,856.003,856.000.50%241,500
Jul 17, 20263,834.003,882.003,823.003,837.003,837.000.55%276,700
Jul 16, 20263,826.003,868.003,780.003,816.003,816.000.95%179,800
Jul 15, 20263,829.003,844.003,741.003,780.003,780.00-1.82%220,600
Jul 14, 20263,800.003,887.003,800.003,850.003,850.001.80%200,400
Jul 13, 20263,788.003,823.003,714.003,782.003,782.000.19%181,100