Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,576.00
+28.00 (0.79%)
May 22, 2026, 3:30 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,516.003,596.003,501.003,576.003,576.000.79%158,600
May 21, 20263,542.003,605.003,535.003,548.003,548.00-107,700
May 20, 20263,600.003,600.003,480.003,548.003,548.00-1.17%168,400
May 19, 20263,548.003,590.003,530.003,590.003,590.001.93%295,500
May 18, 20263,510.003,566.003,499.003,522.003,522.001.32%366,900
May 15, 20263,500.003,531.003,422.003,476.003,476.00-1.50%294,500
May 14, 20263,515.003,584.003,481.003,529.003,529.00-0.95%257,700
May 13, 20263,639.003,646.003,558.003,563.003,563.00-3.94%340,700
May 12, 20263,630.003,715.003,630.003,709.003,709.002.74%296,500
May 11, 20263,638.003,663.003,580.003,610.003,610.00-1.04%241,900
May 8, 20263,643.003,673.003,580.003,648.003,648.001.62%353,500
May 7, 20263,586.003,655.003,570.003,590.003,590.000.67%323,900
May 1, 20263,536.003,642.003,530.003,566.003,566.00-1.08%382,500
Apr 30, 20263,641.003,679.003,598.003,605.003,605.00-2.86%361,700
Apr 28, 20263,524.003,725.003,505.003,711.003,711.003.54%529,800
Apr 27, 20263,680.003,723.003,578.003,584.003,584.00-2.61%365,100
Apr 24, 20263,638.003,711.003,631.003,680.003,680.00-0.76%218,800
Apr 23, 20263,833.003,867.003,698.003,708.003,708.00-5.00%235,900
Apr 22, 20263,881.003,930.003,881.003,903.003,903.000.64%167,600
Apr 21, 20263,879.003,894.003,825.003,878.003,878.001.20%133,000
Apr 20, 20263,897.003,897.003,810.003,832.003,832.00-1.97%128,800
Apr 17, 20263,903.003,935.003,895.003,909.003,909.001.22%270,900
Apr 16, 20263,933.003,957.003,858.003,862.003,862.00-0.08%183,600
Apr 15, 20263,820.003,877.003,793.003,865.003,865.003.07%217,400
Apr 14, 20263,790.003,811.003,735.003,750.003,750.000.97%190,800
Apr 13, 20263,754.003,790.003,702.003,714.003,714.00-1.51%227,200
Apr 10, 20263,771.003,808.003,754.003,771.003,771.00-1.82%198,300
Apr 9, 20263,845.003,859.003,799.003,841.003,841.00-0.60%225,100
Apr 8, 20263,942.003,942.003,845.003,864.003,864.00-0.21%253,300
Apr 7, 20263,875.003,916.003,848.003,872.003,872.000.47%227,100
Apr 6, 20263,839.003,875.003,806.003,854.003,854.000.89%158,600
Apr 3, 20263,740.003,840.003,689.003,820.003,820.004.09%319,200
Apr 2, 20263,666.003,716.003,637.003,670.003,670.00-1.90%344,100
Apr 1, 20263,771.003,771.003,708.003,741.003,741.002.16%252,200
Mar 31, 20263,663.003,711.003,639.003,662.003,662.000.63%174,700
Mar 30, 20263,599.003,705.003,575.003,639.003,639.00-0.36%241,500
Mar 27, 20263,707.003,720.003,658.003,692.003,652.000.63%226,900
Mar 26, 20263,638.003,680.003,630.003,669.003,629.25-0.03%157,900
Mar 25, 20263,674.003,701.003,663.003,670.003,630.240.60%184,600
Mar 24, 20263,712.003,720.003,648.003,648.003,608.480.66%276,200
Mar 23, 20263,683.003,713.003,624.003,624.003,584.74-1.60%318,100
Mar 19, 20263,720.003,773.003,683.003,683.003,643.10-2.10%418,200
Mar 18, 20263,739.003,800.003,725.003,762.003,721.240.51%141,300
Mar 17, 20263,753.003,784.003,706.003,743.003,702.450.38%191,400
Mar 16, 20263,663.003,790.003,663.003,729.003,688.601.47%226,400
Mar 13, 20263,634.003,744.003,634.003,675.003,635.180.16%337,700
Mar 12, 20263,730.003,775.003,654.003,669.003,629.25-1.95%269,700
Mar 11, 20263,770.003,785.003,715.003,742.003,701.46-0.72%355,200
Mar 10, 20263,950.003,960.003,769.003,769.003,728.17-3.78%335,500
Mar 9, 20263,815.003,917.003,808.003,917.003,874.56-0.33%280,200