NS Solutions Corporation (TYO:2327)
Japan · Delayed Price · Currency is JPY 3,800.00
+80.00 (2.15%)
Jul 24, 2026, 3:30 PM JST
NS Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,695.00 | 3,806.00 | 3,678.00 | 3,800.00 | 3,800.00 | 2.15% | 213,700 |
| Jul 23, 2026 | 3,707.00 | 3,735.00 | 3,676.00 | 3,720.00 | 3,720.00 | -1.51% | 244,100 |
| Jul 22, 2026 | 3,786.00 | 3,797.00 | 3,718.00 | 3,777.00 | 3,777.00 | -2.05% | 199,500 |
| Jul 21, 2026 | 3,897.00 | 3,913.00 | 3,854.00 | 3,856.00 | 3,856.00 | 0.50% | 241,500 |
| Jul 17, 2026 | 3,834.00 | 3,882.00 | 3,823.00 | 3,837.00 | 3,837.00 | 0.55% | 276,700 |
| Jul 16, 2026 | 3,826.00 | 3,868.00 | 3,780.00 | 3,816.00 | 3,816.00 | 0.95% | 179,800 |
| Jul 15, 2026 | 3,829.00 | 3,844.00 | 3,741.00 | 3,780.00 | 3,780.00 | -1.82% | 220,600 |
| Jul 14, 2026 | 3,800.00 | 3,887.00 | 3,800.00 | 3,850.00 | 3,850.00 | 1.80% | 200,400 |
| Jul 13, 2026 | 3,788.00 | 3,823.00 | 3,714.00 | 3,782.00 | 3,782.00 | 0.19% | 181,100 |
| Jul 10, 2026 | 3,739.00 | 3,797.00 | 3,739.00 | 3,775.00 | 3,775.00 | 0.99% | 296,000 |
| Jul 9, 2026 | 3,738.00 | 3,818.00 | 3,605.00 | 3,738.00 | 3,738.00 | -1.19% | 209,000 |
| Jul 8, 2026 | 3,785.00 | 3,845.00 | 3,770.00 | 3,783.00 | 3,783.00 | 0.29% | 252,000 |
| Jul 7, 2026 | 3,697.00 | 3,795.00 | 3,670.00 | 3,772.00 | 3,772.00 | 2.75% | 336,400 |
| Jul 6, 2026 | 3,590.00 | 3,671.00 | 3,566.00 | 3,671.00 | 3,671.00 | 2.17% | 197,900 |
| Jul 3, 2026 | 3,603.00 | 3,635.00 | 3,571.00 | 3,593.00 | 3,593.00 | 3.10% | 372,500 |
| Jul 2, 2026 | 3,439.00 | 3,504.00 | 3,411.00 | 3,485.00 | 3,485.00 | 5.00% | 472,200 |
| Jul 1, 2026 | 3,390.00 | 3,419.00 | 3,318.00 | 3,319.00 | 3,319.00 | -2.32% | 286,300 |
| Jun 30, 2026 | 3,392.00 | 3,415.00 | 3,359.00 | 3,398.00 | 3,398.00 | 0.59% | 469,300 |
| Jun 29, 2026 | 3,306.00 | 3,379.00 | 3,288.00 | 3,378.00 | 3,378.00 | 3.81% | 394,000 |
| Jun 26, 2026 | 3,214.00 | 3,254.00 | 3,196.00 | 3,254.00 | 3,254.00 | 1.24% | 243,800 |
| Jun 25, 2026 | 3,261.00 | 3,261.00 | 3,184.00 | 3,214.00 | 3,214.00 | -0.50% | 290,400 |
| Jun 24, 2026 | 3,182.00 | 3,241.00 | 3,182.00 | 3,230.00 | 3,230.00 | 1.51% | 313,700 |
| Jun 23, 2026 | 3,228.00 | 3,230.00 | 3,164.00 | 3,182.00 | 3,182.00 | -1.43% | 342,600 |
| Jun 22, 2026 | 3,206.00 | 3,300.00 | 3,180.00 | 3,228.00 | 3,228.00 | 1.06% | 507,100 |
| Jun 19, 2026 | 3,243.00 | 3,247.00 | 3,075.00 | 3,194.00 | 3,194.00 | 0.66% | 791,100 |
| Jun 18, 2026 | 3,116.00 | 3,193.00 | 3,110.00 | 3,173.00 | 3,173.00 | 1.21% | 226,600 |
| Jun 17, 2026 | 3,133.00 | 3,167.00 | 3,086.00 | 3,135.00 | 3,135.00 | 0.48% | 325,900 |
| Jun 16, 2026 | 3,220.00 | 3,225.00 | 3,086.00 | 3,120.00 | 3,120.00 | -3.91% | 379,700 |
| Jun 15, 2026 | 3,250.00 | 3,291.00 | 3,215.00 | 3,247.00 | 3,247.00 | 1.03% | 241,000 |
| Jun 12, 2026 | 3,234.00 | 3,267.00 | 3,201.00 | 3,214.00 | 3,214.00 | -0.56% | 253,000 |
| Jun 11, 2026 | 3,243.00 | 3,279.00 | 3,210.00 | 3,232.00 | 3,232.00 | -0.74% | 191,100 |
| Jun 10, 2026 | 3,285.00 | 3,315.00 | 3,224.00 | 3,256.00 | 3,256.00 | -0.73% | 190,700 |
| Jun 9, 2026 | 3,325.00 | 3,345.00 | 3,280.00 | 3,280.00 | 3,280.00 | -1.77% | 158,900 |
| Jun 8, 2026 | 3,351.00 | 3,397.00 | 3,320.00 | 3,339.00 | 3,339.00 | -2.23% | 134,800 |
| Jun 5, 2026 | 3,480.00 | 3,484.00 | 3,404.00 | 3,415.00 | 3,415.00 | -0.52% | 178,700 |
| Jun 4, 2026 | 3,362.00 | 3,448.00 | 3,325.00 | 3,433.00 | 3,433.00 | 0.29% | 246,700 |
| Jun 3, 2026 | 3,512.00 | 3,590.00 | 3,415.00 | 3,423.00 | 3,423.00 | -3.44% | 352,900 |
| Jun 2, 2026 | 3,570.00 | 3,620.00 | 3,520.00 | 3,545.00 | 3,545.00 | -0.59% | 210,500 |
| Jun 1, 2026 | 3,549.00 | 3,624.00 | 3,513.00 | 3,566.00 | 3,566.00 | 2.32% | 251,400 |
| May 29, 2026 | 3,499.00 | 3,587.00 | 3,485.00 | 3,485.00 | 3,485.00 | -0.74% | 281,800 |
| May 28, 2026 | 3,568.00 | 3,593.00 | 3,490.00 | 3,511.00 | 3,511.00 | -1.54% | 247,100 |
| May 27, 2026 | 3,607.00 | 3,610.00 | 3,515.00 | 3,566.00 | 3,566.00 | -2.59% | 242,200 |
| May 26, 2026 | 3,644.00 | 3,694.00 | 3,610.00 | 3,661.00 | 3,661.00 | 0.33% | 249,800 |
| May 25, 2026 | 3,598.00 | 3,658.00 | 3,562.00 | 3,649.00 | 3,649.00 | 2.04% | 245,600 |
| May 22, 2026 | 3,516.00 | 3,596.00 | 3,501.00 | 3,576.00 | 3,576.00 | 0.79% | 158,600 |
| May 21, 2026 | 3,542.00 | 3,605.00 | 3,535.00 | 3,548.00 | 3,548.00 | - | 107,700 |
| May 20, 2026 | 3,600.00 | 3,600.00 | 3,480.00 | 3,548.00 | 3,548.00 | -1.17% | 168,400 |
| May 19, 2026 | 3,548.00 | 3,590.00 | 3,530.00 | 3,590.00 | 3,590.00 | 1.93% | 295,500 |
| May 18, 2026 | 3,510.00 | 3,566.00 | 3,499.00 | 3,522.00 | 3,522.00 | 1.32% | 366,900 |
| May 15, 2026 | 3,500.00 | 3,531.00 | 3,422.00 | 3,476.00 | 3,476.00 | -1.50% | 294,500 |