Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
4,140.00
+129.00 (3.22%)
Oct 16, 2026, 1:24 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20264,048.004,233.004,028.004,140.004,140.003.22%136,200
Oct 15, 20264,007.004,016.003,970.004,011.004,011.000.10%160,600
Oct 14, 20263,974.004,041.003,950.004,007.004,007.001.26%189,700
Oct 13, 20263,999.004,004.003,936.003,957.003,957.000.43%145,500
Oct 9, 20263,906.003,963.003,873.003,940.003,940.001.76%191,300
Oct 8, 20263,799.003,892.003,752.003,872.003,872.002.33%296,000
Oct 7, 20263,782.003,801.003,736.003,784.003,784.000.29%176,400
Oct 6, 20263,750.003,784.003,727.003,773.003,773.001.73%198,800
Oct 5, 20263,776.003,825.003,701.003,709.003,709.00-2.93%265,900
Oct 2, 20263,808.003,857.003,795.003,821.003,821.000.34%159,400
Oct 1, 20263,799.003,825.003,775.003,808.003,808.000.63%230,500
Sep 30, 20263,775.003,799.003,750.003,784.003,784.00-0.11%236,100
Sep 29, 20263,800.003,811.003,753.003,788.003,788.00-0.75%269,400
Sep 28, 20263,955.003,999.003,844.003,860.003,816.50-0.64%538,900
Sep 25, 20263,877.003,920.003,852.003,885.003,841.220.21%262,100
Sep 24, 20263,802.003,901.003,776.003,877.003,833.313.19%592,600
Sep 18, 20263,913.003,925.003,694.003,757.003,714.66-4.28%1,826,600
Sep 17, 20263,860.003,963.003,840.003,925.003,880.771.74%310,700
Sep 16, 20263,920.003,921.003,858.003,858.003,814.52-1.63%234,000
Sep 15, 20264,029.004,029.003,900.003,922.003,877.80-1.06%147,900
Sep 14, 20263,904.003,980.003,904.003,964.003,919.334.04%171,900
Sep 11, 20263,800.003,843.003,787.003,810.003,767.06-0.47%223,300
Sep 10, 20263,780.003,835.003,751.003,828.003,784.860.82%133,300
Sep 9, 20263,807.003,814.003,755.003,797.003,754.21-0.89%168,500
Sep 8, 20263,828.003,855.003,797.003,831.003,787.83-0.73%170,000
Sep 7, 20263,979.003,980.003,859.003,859.003,815.51-3.33%253,000
Sep 4, 20263,974.004,017.003,950.003,992.003,947.01-0.13%255,600
Sep 3, 20263,970.004,008.003,917.003,997.003,951.960.99%213,000
Sep 2, 20264,037.004,041.003,936.003,958.003,913.40-2.94%198,900
Sep 1, 20264,070.004,100.004,042.004,078.004,032.041.02%227,100
Aug 31, 20264,007.004,045.003,987.004,037.003,991.511.28%360,200
Aug 28, 20263,971.004,059.003,901.003,986.003,941.082.18%231,400
Aug 27, 20263,899.003,945.003,862.003,901.003,857.040.05%168,800
Aug 26, 20263,916.003,971.003,892.003,899.003,855.06-0.08%136,500
Aug 25, 20263,905.003,935.003,869.003,902.003,858.03-0.33%133,000
Aug 24, 20263,870.003,959.003,870.003,915.003,870.881.27%156,800
Aug 21, 20263,873.003,899.003,846.003,866.003,822.43-0.77%273,000
Aug 20, 20263,860.003,921.003,811.003,896.003,852.092.80%273,100
Aug 19, 20263,800.003,816.003,750.003,790.003,747.290.56%143,700
Aug 18, 20263,727.003,809.003,702.003,769.003,726.53-0.26%199,000
Aug 17, 20263,832.003,837.003,770.003,779.003,736.41-1.51%185,400
Aug 14, 20263,845.003,873.003,817.003,837.003,793.760.39%223,800
Aug 13, 20263,848.003,869.003,773.003,822.003,778.93-0.80%183,900
Aug 12, 20263,860.003,873.003,807.003,853.003,809.580.57%166,500
Aug 10, 20263,839.003,839.003,770.003,831.003,787.831.27%219,600
Aug 7, 20263,761.003,801.003,757.003,783.003,740.370.80%177,700
Aug 6, 20263,670.003,776.003,643.003,753.003,710.712.48%196,300
Aug 5, 20263,710.003,713.003,617.003,662.003,620.73-0.92%237,700
Aug 4, 20263,726.003,741.003,655.003,696.003,654.35-0.81%295,000
Aug 3, 20263,845.003,862.003,696.003,726.003,684.01-4.83%400,700