Skip to main content
logo
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,992.00
-5.00 (-0.13%)
Sep 4, 2026, 3:30 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,974.004,017.003,950.003,992.003,992.00-0.13%255,600
Sep 3, 20263,970.004,008.003,917.003,997.003,997.000.99%213,000
Sep 2, 20264,037.004,041.003,936.003,958.003,958.00-2.94%198,900
Sep 1, 20264,070.004,100.004,042.004,078.004,078.001.02%227,100
Aug 31, 20264,007.004,045.003,987.004,037.004,037.001.28%360,200
Aug 28, 20263,971.004,059.003,901.003,986.003,986.002.18%231,400
Aug 27, 20263,899.003,945.003,862.003,901.003,901.000.05%168,800
Aug 26, 20263,916.003,971.003,892.003,899.003,899.00-0.08%136,500
Aug 25, 20263,905.003,935.003,869.003,902.003,902.00-0.33%133,000
Aug 24, 20263,870.003,959.003,870.003,915.003,915.001.27%156,800
Aug 21, 20263,873.003,899.003,846.003,866.003,866.00-0.77%273,000
Aug 20, 20263,860.003,921.003,811.003,896.003,896.002.80%273,100
Aug 19, 20263,800.003,816.003,750.003,790.003,790.000.56%143,700
Aug 18, 20263,727.003,809.003,702.003,769.003,769.00-0.26%199,000
Aug 17, 20263,832.003,837.003,770.003,779.003,779.00-1.51%185,400
Aug 14, 20263,845.003,873.003,817.003,837.003,837.000.39%223,800
Aug 13, 20263,848.003,869.003,773.003,822.003,822.00-0.80%183,900
Aug 12, 20263,860.003,873.003,807.003,853.003,853.000.57%166,500
Aug 10, 20263,839.003,839.003,770.003,831.003,831.001.27%219,600
Aug 7, 20263,761.003,801.003,757.003,783.003,783.000.80%177,700
Aug 6, 20263,670.003,776.003,643.003,753.003,753.002.48%196,300
Aug 5, 20263,710.003,713.003,617.003,662.003,662.00-0.92%237,700
Aug 4, 20263,726.003,741.003,655.003,696.003,696.00-0.81%295,000
Aug 3, 20263,845.003,862.003,696.003,726.003,726.00-4.83%400,700
Jul 31, 20263,890.003,934.003,764.003,915.003,915.00-0.41%501,000
Jul 30, 20263,994.004,016.003,887.003,931.003,931.00-1.36%510,600
Jul 29, 20263,980.004,056.003,926.003,985.003,985.001.45%372,700
Jul 28, 20263,930.003,958.003,884.003,928.003,928.000.61%260,200
Jul 27, 20263,845.003,927.003,808.003,904.003,904.002.74%318,800
Jul 24, 20263,695.003,806.003,678.003,800.003,800.002.15%213,700
Jul 23, 20263,707.003,735.003,676.003,720.003,720.00-1.51%244,100
Jul 22, 20263,786.003,797.003,718.003,777.003,777.00-2.05%199,500
Jul 21, 20263,897.003,913.003,854.003,856.003,856.000.50%241,500
Jul 17, 20263,834.003,882.003,823.003,837.003,837.000.55%276,700
Jul 16, 20263,826.003,868.003,780.003,816.003,816.000.95%179,800
Jul 15, 20263,829.003,844.003,741.003,780.003,780.00-1.82%220,600
Jul 14, 20263,800.003,887.003,800.003,850.003,850.001.80%200,400
Jul 13, 20263,788.003,823.003,714.003,782.003,782.000.19%181,100
Jul 10, 20263,739.003,797.003,739.003,775.003,775.000.99%296,000
Jul 9, 20263,738.003,818.003,605.003,738.003,738.00-1.19%209,000
Jul 8, 20263,785.003,845.003,770.003,783.003,783.000.29%252,000
Jul 7, 20263,697.003,795.003,670.003,772.003,772.002.75%336,400
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