NS Group, Inc. (TYO:471A)
Japan · Delayed Price · Currency is JPY 1,533.00
-4.00 (-0.26%)
Sep 9, 2026, 3:30 PM JST
NS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,615.00 | 1,618.00 | 1,599.00 | 1,612.00 | 1,612.00 | -0.12% | 145,900 |
| Aug 25, 2026 | 1,610.00 | 1,621.00 | 1,610.00 | 1,614.00 | 1,614.00 | 0.25% | 148,100 |
| Aug 24, 2026 | 1,614.00 | 1,638.00 | 1,606.00 | 1,610.00 | 1,610.00 | -0.25% | 218,600 |
| Aug 21, 2026 | 1,595.00 | 1,614.00 | 1,592.00 | 1,614.00 | 1,614.00 | 0.94% | 145,300 |
| Aug 20, 2026 | 1,600.00 | 1,605.00 | 1,582.00 | 1,599.00 | 1,599.00 | 0.50% | 130,600 |
| Aug 19, 2026 | 1,604.00 | 1,608.00 | 1,584.00 | 1,591.00 | 1,591.00 | -0.56% | 141,300 |
| Aug 18, 2026 | 1,592.00 | 1,600.00 | 1,574.00 | 1,600.00 | 1,600.00 | 0.31% | 145,200 |
| Aug 17, 2026 | 1,610.00 | 1,610.00 | 1,586.00 | 1,595.00 | 1,595.00 | -0.25% | 157,000 |
| Aug 14, 2026 | 1,571.00 | 1,608.00 | 1,568.00 | 1,599.00 | 1,599.00 | 1.52% | 311,800 |
| Aug 13, 2026 | 1,585.00 | 1,585.00 | 1,567.00 | 1,575.00 | 1,575.00 | -0.51% | 162,400 |
| Aug 12, 2026 | 1,551.00 | 1,585.00 | 1,549.00 | 1,583.00 | 1,583.00 | 2.33% | 212,300 |
| Aug 10, 2026 | 1,530.00 | 1,575.00 | 1,512.00 | 1,547.00 | 1,547.00 | 1.91% | 390,600 |
| Aug 7, 2026 | 1,520.00 | 1,536.00 | 1,517.00 | 1,518.00 | 1,518.00 | 0.20% | 200,300 |
| Aug 6, 2026 | 1,503.00 | 1,519.00 | 1,503.00 | 1,515.00 | 1,515.00 | 0.80% | 135,400 |
| Aug 5, 2026 | 1,501.00 | 1,511.00 | 1,497.00 | 1,503.00 | 1,503.00 | 0.87% | 121,500 |
| Aug 4, 2026 | 1,492.00 | 1,501.00 | 1,480.00 | 1,490.00 | 1,490.00 | 0.07% | 120,500 |
| Aug 3, 2026 | 1,513.00 | 1,513.00 | 1,475.00 | 1,489.00 | 1,489.00 | -1.33% | 178,700 |
| Jul 31, 2026 | 1,520.00 | 1,525.00 | 1,498.00 | 1,509.00 | 1,509.00 | -0.59% | 140,400 |
| Jul 30, 2026 | 1,508.00 | 1,518.00 | 1,492.00 | 1,518.00 | 1,518.00 | 0.33% | 309,000 |
| Jul 29, 2026 | 1,503.00 | 1,519.00 | 1,491.00 | 1,513.00 | 1,513.00 | 1.20% | 205,900 |
| Jul 28, 2026 | 1,515.00 | 1,518.00 | 1,495.00 | 1,495.00 | 1,495.00 | -1.32% | 169,600 |
| Jul 27, 2026 | 1,497.00 | 1,515.00 | 1,494.00 | 1,515.00 | 1,515.00 | 1.47% | 141,500 |
| Jul 24, 2026 | 1,500.00 | 1,505.00 | 1,488.00 | 1,493.00 | 1,493.00 | -1.06% | 207,600 |
| Jul 23, 2026 | 1,517.00 | 1,519.00 | 1,496.00 | 1,509.00 | 1,509.00 | -0.40% | 201,000 |
| Jul 22, 2026 | 1,510.00 | 1,516.00 | 1,505.00 | 1,515.00 | 1,515.00 | -0.07% | 162,300 |
| Jul 21, 2026 | 1,497.00 | 1,528.00 | 1,497.00 | 1,516.00 | 1,516.00 | 1.40% | 196,700 |
| Jul 17, 2026 | 1,515.00 | 1,520.00 | 1,483.00 | 1,495.00 | 1,495.00 | -1.58% | 350,600 |
| Jul 16, 2026 | 1,531.00 | 1,547.00 | 1,519.00 | 1,519.00 | 1,519.00 | -0.78% | 200,800 |
| Jul 15, 2026 | 1,520.00 | 1,539.00 | 1,517.00 | 1,531.00 | 1,531.00 | 0.72% | 189,400 |
| Jul 14, 2026 | 1,518.00 | 1,527.00 | 1,508.00 | 1,520.00 | 1,520.00 | 0.86% | 207,900 |
| Jul 13, 2026 | 1,524.00 | 1,531.00 | 1,493.00 | 1,507.00 | 1,507.00 | -1.12% | 281,200 |
| Jul 10, 2026 | 1,506.00 | 1,527.00 | 1,506.00 | 1,524.00 | 1,524.00 | 0.99% | 165,300 |
| Jul 9, 2026 | 1,535.00 | 1,535.00 | 1,508.00 | 1,509.00 | 1,509.00 | -2.27% | 201,500 |
| Jul 8, 2026 | 1,538.00 | 1,550.00 | 1,538.00 | 1,544.00 | 1,544.00 | 0.13% | 145,500 |
| Jul 7, 2026 | 1,547.00 | 1,557.00 | 1,531.00 | 1,542.00 | 1,542.00 | 0.46% | 270,300 |
| Jul 6, 2026 | 1,525.00 | 1,541.00 | 1,518.00 | 1,535.00 | 1,535.00 | 1.32% | 213,900 |
| Jul 3, 2026 | 1,514.00 | 1,535.00 | 1,507.00 | 1,515.00 | 1,515.00 | 0.87% | 199,600 |
| Jul 2, 2026 | 1,464.00 | 1,509.00 | 1,464.00 | 1,502.00 | 1,502.00 | 2.74% | 230,100 |
| Jul 1, 2026 | 1,473.00 | 1,476.00 | 1,456.00 | 1,462.00 | 1,462.00 | -0.14% | 219,800 |
| Jun 30, 2026 | 1,476.00 | 1,491.00 | 1,452.00 | 1,464.00 | 1,464.00 | -0.48% | 295,000 |