NS Group, Inc. (TYO:471A)
Japan · Delayed Price · Currency is JPY 1,393.00
+11.00 (0.80%)
At close: Jun 12, 2026
NS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,374.00 | 1,402.00 | 1,370.00 | 1,393.00 | 1,393.00 | 0.80% | 319,800 |
| Jun 11, 2026 | 1,403.00 | 1,404.00 | 1,376.00 | 1,382.00 | 1,382.00 | -1.50% | 184,400 |
| Jun 10, 2026 | 1,409.00 | 1,412.00 | 1,387.00 | 1,403.00 | 1,403.00 | 0.72% | 213,300 |
| Jun 9, 2026 | 1,390.00 | 1,407.00 | 1,390.00 | 1,393.00 | 1,393.00 | 0.07% | 158,800 |
| Jun 8, 2026 | 1,390.00 | 1,408.00 | 1,381.00 | 1,392.00 | 1,392.00 | -0.71% | 236,300 |
| Jun 5, 2026 | 1,385.00 | 1,417.00 | 1,385.00 | 1,402.00 | 1,402.00 | 2.41% | 152,800 |
| Jun 4, 2026 | 1,368.00 | 1,387.00 | 1,360.00 | 1,369.00 | 1,369.00 | -0.44% | 165,800 |
| Jun 3, 2026 | 1,379.00 | 1,383.00 | 1,354.00 | 1,375.00 | 1,375.00 | -0.43% | 235,300 |
| Jun 2, 2026 | 1,400.00 | 1,400.00 | 1,367.00 | 1,381.00 | 1,381.00 | -1.50% | 368,600 |
| Jun 1, 2026 | 1,469.00 | 1,469.00 | 1,402.00 | 1,402.00 | 1,402.00 | -4.10% | 328,100 |
| May 29, 2026 | 1,461.00 | 1,482.00 | 1,446.00 | 1,462.00 | 1,462.00 | 2.17% | 258,000 |
| May 28, 2026 | 1,425.00 | 1,432.00 | 1,406.00 | 1,431.00 | 1,431.00 | 1.06% | 236,300 |
| May 27, 2026 | 1,420.00 | 1,430.00 | 1,406.00 | 1,416.00 | 1,416.00 | -0.84% | 240,100 |
| May 26, 2026 | 1,429.00 | 1,450.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.42% | 202,600 |
| May 25, 2026 | 1,480.00 | 1,482.00 | 1,426.00 | 1,434.00 | 1,434.00 | -3.11% | 306,600 |
| May 22, 2026 | 1,480.00 | 1,496.00 | 1,460.00 | 1,480.00 | 1,480.00 | 0.34% | 180,500 |
| May 21, 2026 | 1,484.00 | 1,489.00 | 1,458.00 | 1,475.00 | 1,475.00 | 0.41% | 191,500 |
| May 20, 2026 | 1,500.00 | 1,504.00 | 1,452.00 | 1,469.00 | 1,469.00 | -1.80% | 261,800 |
| May 19, 2026 | 1,510.00 | 1,525.00 | 1,488.00 | 1,496.00 | 1,496.00 | -0.66% | 333,000 |
| May 18, 2026 | 1,570.00 | 1,574.00 | 1,467.00 | 1,506.00 | 1,506.00 | -3.46% | 667,200 |
| May 15, 2026 | 1,540.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | 1.89% | 327,700 |
| May 14, 2026 | 1,610.00 | 1,620.00 | 1,527.00 | 1,531.00 | 1,531.00 | -5.49% | 520,000 |
| May 13, 2026 | 1,603.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.43% | 152,300 |
| May 12, 2026 | 1,616.00 | 1,631.00 | 1,605.00 | 1,613.00 | 1,613.00 | -0.19% | 189,900 |
| May 11, 2026 | 1,642.00 | 1,655.00 | 1,611.00 | 1,616.00 | 1,616.00 | -2.42% | 195,600 |
| May 8, 2026 | 1,657.00 | 1,662.00 | 1,632.00 | 1,656.00 | 1,656.00 | 1.97% | 189,000 |
| May 7, 2026 | 1,651.00 | 1,663.00 | 1,607.00 | 1,624.00 | 1,624.00 | -1.64% | 297,800 |
| May 1, 2026 | 1,706.00 | 1,715.00 | 1,650.00 | 1,651.00 | 1,651.00 | -4.29% | 279,900 |
| Apr 30, 2026 | 1,711.00 | 1,739.00 | 1,710.00 | 1,725.00 | 1,725.00 | 0.29% | 374,300 |
| Apr 28, 2026 | 1,709.00 | 1,722.00 | 1,683.00 | 1,720.00 | 1,720.00 | 1.42% | 958,500 |
| Apr 27, 2026 | 1,685.00 | 1,707.00 | 1,619.00 | 1,696.00 | 1,696.00 | 0.41% | 328,500 |
| Apr 24, 2026 | 1,702.00 | 1,714.00 | 1,675.00 | 1,689.00 | 1,689.00 | -1.23% | 191,800 |
| Apr 23, 2026 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,710.00 | -0.70% | 169,800 |
| Apr 22, 2026 | 1,750.00 | 1,756.00 | 1,718.00 | 1,722.00 | 1,722.00 | -1.66% | 151,300 |
| Apr 21, 2026 | 1,770.00 | 1,782.00 | 1,737.00 | 1,751.00 | 1,751.00 | -0.51% | 180,900 |
| Apr 20, 2026 | 1,748.00 | 1,799.00 | 1,742.00 | 1,760.00 | 1,760.00 | 1.79% | 264,800 |
| Apr 17, 2026 | 1,711.00 | 1,748.00 | 1,711.00 | 1,729.00 | 1,729.00 | -0.06% | 215,800 |
| Apr 16, 2026 | 1,729.00 | 1,746.00 | 1,717.00 | 1,730.00 | 1,730.00 | 0.58% | 252,200 |
| Apr 15, 2026 | 1,697.00 | 1,722.00 | 1,690.00 | 1,720.00 | 1,720.00 | 1.78% | 213,300 |
| Apr 14, 2026 | 1,698.00 | 1,707.00 | 1,676.00 | 1,690.00 | 1,690.00 | 0.24% | 215,400 |
| Apr 13, 2026 | 1,666.00 | 1,697.00 | 1,666.00 | 1,686.00 | 1,686.00 | 0.72% | 162,200 |
| Apr 10, 2026 | 1,692.00 | 1,713.00 | 1,670.00 | 1,674.00 | 1,674.00 | -1.12% | 242,400 |
| Apr 9, 2026 | 1,720.00 | 1,730.00 | 1,693.00 | 1,693.00 | 1,693.00 | -2.48% | 237,700 |
| Apr 8, 2026 | 1,750.00 | 1,760.00 | 1,702.00 | 1,736.00 | 1,736.00 | 0.35% | 409,600 |
| Apr 7, 2026 | 1,701.00 | 1,730.00 | 1,698.00 | 1,730.00 | 1,730.00 | 3.28% | 300,000 |
| Apr 6, 2026 | 1,664.00 | 1,702.00 | 1,663.00 | 1,675.00 | 1,675.00 | 0.36% | 254,600 |
| Apr 3, 2026 | 1,680.00 | 1,690.00 | 1,656.00 | 1,669.00 | 1,669.00 | 3.22% | 407,500 |
| Apr 2, 2026 | 1,600.00 | 1,620.00 | 1,578.00 | 1,617.00 | 1,617.00 | 1.25% | 317,200 |
| Apr 1, 2026 | 1,582.00 | 1,597.00 | 1,571.00 | 1,597.00 | 1,597.00 | 3.23% | 195,800 |
| Mar 31, 2026 | 1,573.00 | 1,577.00 | 1,545.00 | 1,547.00 | 1,547.00 | -1.40% | 334,800 |