Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,671.00
+78.00 (2.17%)
Jul 6, 2026, 3:30 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20263,590.003,671.003,566.003,671.003,671.002.17%197,900
Jul 3, 20263,603.003,635.003,571.003,593.003,593.003.10%372,500
Jul 2, 20263,439.003,504.003,411.003,485.003,485.005.00%472,200
Jul 1, 20263,390.003,419.003,318.003,319.003,319.00-2.32%286,300
Jun 30, 20263,392.003,415.003,359.003,398.003,398.000.59%469,300
Jun 29, 20263,306.003,379.003,288.003,378.003,378.003.81%394,000
Jun 26, 20263,214.003,254.003,196.003,254.003,254.001.24%243,800
Jun 25, 20263,261.003,261.003,184.003,214.003,214.00-0.50%290,400
Jun 24, 20263,182.003,241.003,182.003,230.003,230.001.51%313,700
Jun 23, 20263,228.003,230.003,164.003,182.003,182.00-1.43%342,600
Jun 22, 20263,206.003,300.003,180.003,228.003,228.001.06%507,100
Jun 19, 20263,243.003,247.003,075.003,194.003,194.000.66%791,100
Jun 18, 20263,116.003,193.003,110.003,173.003,173.001.21%226,600
Jun 17, 20263,133.003,167.003,086.003,135.003,135.000.48%325,900
Jun 16, 20263,220.003,225.003,086.003,120.003,120.00-3.91%379,700
Jun 15, 20263,250.003,291.003,215.003,247.003,247.001.03%241,000
Jun 12, 20263,234.003,267.003,201.003,214.003,214.00-0.56%253,000
Jun 11, 20263,243.003,279.003,210.003,232.003,232.00-0.74%191,100
Jun 10, 20263,285.003,315.003,224.003,256.003,256.00-0.73%190,700
Jun 9, 20263,325.003,345.003,280.003,280.003,280.00-1.77%158,900
Jun 8, 20263,351.003,397.003,320.003,339.003,339.00-2.23%134,800
Jun 5, 20263,480.003,484.003,404.003,415.003,415.00-0.52%178,700
Jun 4, 20263,362.003,448.003,325.003,433.003,433.000.29%246,700
Jun 3, 20263,512.003,590.003,415.003,423.003,423.00-3.44%352,900
Jun 2, 20263,570.003,620.003,520.003,545.003,545.00-0.59%210,500
Jun 1, 20263,549.003,624.003,513.003,566.003,566.002.32%251,400
May 29, 20263,499.003,587.003,485.003,485.003,485.00-0.74%281,800
May 28, 20263,568.003,593.003,490.003,511.003,511.00-1.54%247,100
May 27, 20263,607.003,610.003,515.003,566.003,566.00-2.59%242,200
May 26, 20263,644.003,694.003,610.003,661.003,661.000.33%249,800
May 25, 20263,598.003,658.003,562.003,649.003,649.002.04%245,600
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