Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,819.00
-177.00 (-4.43%)
Nov 6, 2026, 3:30 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,940.003,970.003,789.003,819.003,819.00-4.43%300,200
Nov 5, 20264,141.004,141.003,964.003,996.003,996.00-0.22%356,600
Nov 4, 20264,027.004,096.003,951.004,005.004,005.00-2.25%351,000
Nov 2, 20264,136.004,169.004,051.004,097.004,097.00-0.94%293,900
Oct 30, 20264,132.004,151.004,083.004,136.004,136.000.88%166,700
Oct 29, 20264,110.004,165.004,050.004,100.004,100.00-1.91%344,500
Oct 28, 20264,247.004,325.004,160.004,180.004,180.00-3.13%320,500
Oct 27, 20264,198.004,329.004,149.004,315.004,315.001.86%211,800
Oct 26, 20264,271.004,275.004,210.004,236.004,236.000.83%210,400
Oct 23, 20264,299.004,325.004,167.004,201.004,201.00-1.20%254,500
Oct 22, 20264,150.004,266.004,102.004,252.004,252.003.15%335,200
Oct 21, 20264,145.004,145.004,087.004,122.004,122.000.10%164,400
Oct 20, 20264,102.004,119.004,079.004,118.004,118.000.19%169,100
Oct 19, 20264,097.004,124.004,070.004,110.004,110.000.24%206,400
Oct 16, 20264,048.004,233.004,028.004,100.004,100.002.22%303,800
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