NS Group, Inc. (TYO:471A)
Japan · Delayed Price · Currency is JPY 1,621.00
+102.00 (6.71%)
At close: Feb 16, 2026
NS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,514.00 | 1,534.00 | 1,498.00 | 1,519.00 | 1,519.00 | 0.13% | 581,400 |
| Feb 12, 2026 | 1,490.00 | 1,518.00 | 1,490.00 | 1,517.00 | 1,517.00 | 2.09% | 704,100 |
| Feb 10, 2026 | 1,495.00 | 1,497.00 | 1,478.00 | 1,486.00 | 1,486.00 | -0.27% | 284,600 |
| Feb 9, 2026 | 1,496.00 | 1,498.00 | 1,474.00 | 1,490.00 | 1,490.00 | -0.33% | 347,200 |
| Feb 6, 2026 | 1,473.00 | 1,495.00 | 1,466.00 | 1,495.00 | 1,495.00 | 1.08% | 265,300 |
| Feb 5, 2026 | 1,493.00 | 1,509.00 | 1,479.00 | 1,479.00 | 1,479.00 | -1.00% | 526,500 |
| Feb 4, 2026 | 1,500.00 | 1,507.00 | 1,473.00 | 1,494.00 | 1,494.00 | -0.20% | 386,600 |
| Feb 3, 2026 | 1,509.00 | 1,513.00 | 1,487.00 | 1,497.00 | 1,497.00 | -0.33% | 412,400 |
| Feb 2, 2026 | 1,495.00 | 1,524.00 | 1,489.00 | 1,502.00 | 1,502.00 | 0.47% | 987,500 |
| Jan 30, 2026 | 1,452.00 | 1,495.00 | 1,452.00 | 1,495.00 | 1,495.00 | 0.88% | 742,400 |
| Jan 29, 2026 | 1,460.00 | 1,482.00 | 1,431.00 | 1,482.00 | 1,482.00 | 2.28% | 2,531,600 |
| Jan 28, 2026 | 1,456.00 | 1,479.00 | 1,439.00 | 1,449.00 | 1,449.00 | -1.36% | 333,300 |
| Jan 27, 2026 | 1,455.00 | 1,484.00 | 1,441.00 | 1,469.00 | 1,469.00 | 0.96% | 362,800 |
| Jan 26, 2026 | 1,459.00 | 1,470.00 | 1,434.00 | 1,455.00 | 1,455.00 | -0.41% | 289,100 |
| Jan 23, 2026 | 1,460.00 | 1,474.00 | 1,435.00 | 1,461.00 | 1,461.00 | -0.68% | 380,300 |
| Jan 22, 2026 | 1,480.00 | 1,493.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.07% | 410,200 |
| Jan 21, 2026 | 1,460.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 1.73% | 590,800 |
| Jan 20, 2026 | 1,498.00 | 1,505.00 | 1,425.00 | 1,445.00 | 1,445.00 | 2.92% | 840,300 |
| Jan 19, 2026 | 1,400.00 | 1,419.00 | 1,380.00 | 1,404.00 | 1,404.00 | 1.37% | 368,200 |
| Jan 16, 2026 | 1,342.00 | 1,397.00 | 1,342.00 | 1,385.00 | 1,385.00 | 3.20% | 440,700 |
| Jan 15, 2026 | 1,315.00 | 1,350.00 | 1,314.00 | 1,342.00 | 1,342.00 | 2.21% | 389,200 |
| Jan 14, 2026 | 1,327.00 | 1,334.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.15% | 357,200 |
| Jan 13, 2026 | 1,350.00 | 1,368.00 | 1,312.00 | 1,315.00 | 1,315.00 | -1.50% | 584,800 |
| Jan 9, 2026 | 1,340.00 | 1,342.00 | 1,320.00 | 1,335.00 | 1,335.00 | -0.30% | 265,700 |
| Jan 8, 2026 | 1,339.00 | 1,348.00 | 1,315.00 | 1,339.00 | 1,339.00 | - | 314,700 |
| Jan 7, 2026 | 1,320.00 | 1,343.00 | 1,310.00 | 1,339.00 | 1,339.00 | 1.98% | 403,800 |
| Jan 6, 2026 | 1,331.00 | 1,331.00 | 1,295.00 | 1,313.00 | 1,313.00 | -1.50% | 795,100 |
| Jan 5, 2026 | 1,369.00 | 1,383.00 | 1,301.00 | 1,333.00 | 1,333.00 | -0.45% | 672,600 |
| Dec 30, 2025 | 1,368.00 | 1,368.00 | 1,323.00 | 1,339.00 | 1,339.00 | -1.54% | 430,400 |
| Dec 29, 2025 | 1,344.00 | 1,379.00 | 1,325.00 | 1,360.00 | 1,360.00 | -1.23% | 491,900 |
| Dec 26, 2025 | 1,381.00 | 1,401.00 | 1,374.00 | 1,377.00 | 1,344.32 | -1.29% | 736,600 |
| Dec 25, 2025 | 1,410.00 | 1,412.00 | 1,381.00 | 1,395.00 | 1,361.89 | -1.06% | 524,700 |
| Dec 24, 2025 | 1,405.00 | 1,411.00 | 1,390.00 | 1,410.00 | 1,376.54 | 0.07% | 542,600 |
| Dec 23, 2025 | 1,372.00 | 1,409.00 | 1,370.00 | 1,409.00 | 1,375.56 | 2.77% | 568,200 |
| Dec 22, 2025 | 1,398.00 | 1,411.00 | 1,370.00 | 1,371.00 | 1,338.46 | -1.86% | 520,100 |
| Dec 19, 2025 | 1,406.00 | 1,414.00 | 1,372.00 | 1,397.00 | 1,363.85 | -2.31% | 1,040,800 |
| Dec 18, 2025 | 1,345.00 | 1,449.00 | 1,330.00 | 1,430.00 | 1,396.06 | 8.33% | 1,635,400 |
| Dec 17, 2025 | 1,300.00 | 1,349.00 | 1,288.00 | 1,320.00 | 1,288.67 | 3.61% | 1,871,800 |