NS Group, Inc. (TYO:471A)
Japan · Delayed Price · Currency is JPY 1,477.00
+30.00 (2.07%)
Nov 11, 2026, 9:04 AM JST
NS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,471.00 | 1,482.00 | 1,471.00 | 1,477.00 | 1,477.00 | - | 6,800 |
| Nov 10, 2026 | 1,457.00 | 1,483.00 | 1,455.00 | 1,477.00 | 1,477.00 | 2.07% | 157,200 |
| Nov 9, 2026 | 1,440.00 | 1,458.00 | 1,440.00 | 1,447.00 | 1,447.00 | 0.98% | 176,200 |
| Nov 6, 2026 | 1,431.00 | 1,447.00 | 1,422.00 | 1,433.00 | 1,433.00 | -3.70% | 420,600 |
| Nov 5, 2026 | 1,479.00 | 1,513.00 | 1,476.00 | 1,488.00 | 1,488.00 | 1.92% | 215,900 |
| Nov 4, 2026 | 1,467.00 | 1,480.00 | 1,453.00 | 1,460.00 | 1,460.00 | -0.61% | 187,600 |
| Nov 2, 2026 | 1,470.00 | 1,478.00 | 1,469.00 | 1,469.00 | 1,469.00 | -0.41% | 152,000 |
| Oct 30, 2026 | 1,477.00 | 1,484.00 | 1,470.00 | 1,475.00 | 1,475.00 | 0.34% | 205,500 |
| Oct 29, 2026 | 1,463.00 | 1,470.00 | 1,449.00 | 1,470.00 | 1,470.00 | 0.48% | 621,000 |
| Oct 28, 2026 | 1,486.00 | 1,488.00 | 1,457.00 | 1,463.00 | 1,463.00 | -1.61% | 307,900 |
| Oct 27, 2026 | 1,500.00 | 1,501.00 | 1,477.00 | 1,487.00 | 1,487.00 | -1.91% | 243,200 |
| Oct 26, 2026 | 1,499.00 | 1,516.00 | 1,493.00 | 1,516.00 | 1,516.00 | 0.46% | 156,800 |
| Oct 23, 2026 | 1,499.00 | 1,509.00 | 1,490.00 | 1,509.00 | 1,509.00 | 1.41% | 301,600 |
| Oct 22, 2026 | 1,484.00 | 1,494.00 | 1,482.00 | 1,488.00 | 1,488.00 | 0.20% | 135,300 |
| Oct 21, 2026 | 1,483.00 | 1,490.00 | 1,478.00 | 1,485.00 | 1,485.00 | 0.68% | 169,100 |
| Oct 20, 2026 | 1,490.00 | 1,498.00 | 1,471.00 | 1,475.00 | 1,475.00 | -0.67% | 344,300 |
| Oct 19, 2026 | 1,517.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.30% | 358,300 |
| Oct 16, 2026 | 1,540.00 | 1,546.00 | 1,517.00 | 1,520.00 | 1,520.00 | -0.59% | 204,600 |
| Oct 15, 2026 | 1,525.00 | 1,535.00 | 1,511.00 | 1,529.00 | 1,529.00 | 0.13% | 369,800 |
| Oct 14, 2026 | 1,523.00 | 1,532.00 | 1,510.00 | 1,527.00 | 1,527.00 | -0.72% | 328,000 |
| Oct 13, 2026 | 1,510.00 | 1,540.00 | 1,506.00 | 1,538.00 | 1,538.00 | 1.99% | 221,200 |
| Oct 9, 2026 | 1,499.00 | 1,515.00 | 1,498.00 | 1,508.00 | 1,508.00 | 0.80% | 134,800 |
| Oct 8, 2026 | 1,506.00 | 1,506.00 | 1,491.00 | 1,496.00 | 1,496.00 | -1.06% | 211,600 |
| Oct 7, 2026 | 1,501.00 | 1,519.00 | 1,500.00 | 1,512.00 | 1,512.00 | 0.40% | 163,900 |
| Oct 6, 2026 | 1,503.00 | 1,519.00 | 1,500.00 | 1,506.00 | 1,506.00 | 0.47% | 170,900 |
| Oct 5, 2026 | 1,500.00 | 1,506.00 | 1,485.00 | 1,499.00 | 1,499.00 | -0.13% | 222,300 |
| Oct 2, 2026 | 1,526.00 | 1,526.00 | 1,498.00 | 1,501.00 | 1,501.00 | -2.15% | 348,500 |
| Oct 1, 2026 | 1,536.00 | 1,544.00 | 1,517.00 | 1,534.00 | 1,534.00 | -0.45% | 207,600 |
| Sep 30, 2026 | 1,535.00 | 1,542.00 | 1,529.00 | 1,541.00 | 1,541.00 | 0.06% | 166,400 |
| Sep 29, 2026 | 1,537.00 | 1,545.00 | 1,528.00 | 1,540.00 | 1,540.00 | 0.13% | 254,400 |
| Sep 28, 2026 | 1,550.00 | 1,553.00 | 1,536.00 | 1,538.00 | 1,538.00 | -0.58% | 142,100 |
| Sep 25, 2026 | 1,558.00 | 1,558.00 | 1,544.00 | 1,547.00 | 1,547.00 | 0.26% | 186,600 |
| Sep 24, 2026 | 1,551.00 | 1,560.00 | 1,538.00 | 1,543.00 | 1,543.00 | -0.77% | 199,700 |
| Sep 18, 2026 | 1,559.00 | 1,563.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.58% | 208,100 |
| Sep 17, 2026 | 1,543.00 | 1,564.00 | 1,543.00 | 1,564.00 | 1,564.00 | 1.03% | 218,200 |
| Sep 16, 2026 | 1,549.00 | 1,554.00 | 1,537.00 | 1,548.00 | 1,548.00 | 0.32% | 237,500 |
| Sep 15, 2026 | 1,535.00 | 1,545.00 | 1,524.00 | 1,543.00 | 1,543.00 | 0.52% | 236,100 |
| Sep 14, 2026 | 1,521.00 | 1,535.00 | 1,514.00 | 1,535.00 | 1,535.00 | 0.99% | 155,200 |
| Sep 11, 2026 | 1,512.00 | 1,524.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.33% | 223,800 |
| Sep 10, 2026 | 1,529.00 | 1,530.00 | 1,516.00 | 1,525.00 | 1,525.00 | -0.52% | 162,600 |
| Sep 9, 2026 | 1,539.00 | 1,543.00 | 1,527.00 | 1,533.00 | 1,533.00 | -0.26% | 181,400 |
| Sep 8, 2026 | 1,539.00 | 1,549.00 | 1,526.00 | 1,537.00 | 1,537.00 | -0.07% | 162,700 |
| Sep 7, 2026 | 1,550.00 | 1,551.00 | 1,530.00 | 1,538.00 | 1,538.00 | -0.26% | 222,800 |
| Sep 4, 2026 | 1,545.00 | 1,552.00 | 1,536.00 | 1,542.00 | 1,542.00 | 0.33% | 185,700 |
| Sep 3, 2026 | 1,541.00 | 1,556.00 | 1,525.00 | 1,537.00 | 1,537.00 | 0.20% | 201,100 |
| Sep 2, 2026 | 1,598.00 | 1,598.00 | 1,534.00 | 1,534.00 | 1,534.00 | -4.24% | 351,300 |
| Sep 1, 2026 | 1,612.00 | 1,616.00 | 1,594.00 | 1,602.00 | 1,602.00 | -2.02% | 273,800 |
| Aug 31, 2026 | 1,638.00 | 1,645.00 | 1,628.00 | 1,635.00 | 1,635.00 | -0.30% | 204,500 |
| Aug 28, 2026 | 1,610.00 | 1,646.00 | 1,603.00 | 1,640.00 | 1,640.00 | 1.86% | 236,000 |
| Aug 27, 2026 | 1,610.00 | 1,617.00 | 1,597.00 | 1,610.00 | 1,610.00 | -0.12% | 184,400 |