NS Group, Inc. (TYO:471A)
Japan · Delayed Price · Currency is JPY 1,592.00
+1.00 (0.06%)
Aug 20, 2026, 1:51 PM JST
NS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,600.00 | 1,605.00 | 1,585.00 | 1,586.00 | - | -0.31% | 13,800 |
| 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 |
| Jun 29, 2026 | 1,453.00 | 1,474.00 | 1,442.00 | 1,471.00 | 1,471.00 | 2.72% | 349,900 |
| Jun 26, 2026 | 1,451.00 | 1,470.00 | 1,438.00 | 1,470.00 | 1,432.00 | 2.30% | 268,000 |
| Jun 25, 2026 | 1,445.00 | 1,450.00 | 1,423.00 | 1,437.00 | 1,399.85 | 0.63% | 259,700 |
| Jun 24, 2026 | 1,415.00 | 1,458.00 | 1,414.00 | 1,428.00 | 1,391.09 | 4.01% | 549,400 |
| Jun 23, 2026 | 1,391.00 | 1,391.00 | 1,370.00 | 1,373.00 | 1,337.51 | -0.51% | 233,500 |
| Jun 22, 2026 | 1,378.00 | 1,389.00 | 1,365.00 | 1,380.00 | 1,344.33 | 0.44% | 291,300 |
| Jun 19, 2026 | 1,384.00 | 1,388.00 | 1,367.00 | 1,374.00 | 1,338.48 | -0.65% | 219,700 |
| Jun 18, 2026 | 1,383.00 | 1,389.00 | 1,372.00 | 1,383.00 | 1,347.25 | 0.44% | 199,900 |
| Jun 17, 2026 | 1,403.00 | 1,408.00 | 1,377.00 | 1,377.00 | 1,341.40 | -1.15% | 258,700 |
| Jun 16, 2026 | 1,401.00 | 1,415.00 | 1,389.00 | 1,393.00 | 1,356.99 | -0.92% | 200,900 |
| Jun 15, 2026 | 1,415.00 | 1,434.00 | 1,406.00 | 1,406.00 | 1,369.65 | 0.93% | 148,800 |
| Jun 12, 2026 | 1,374.00 | 1,402.00 | 1,370.00 | 1,393.00 | 1,356.99 | 0.80% | 319,800 |
| Jun 11, 2026 | 1,403.00 | 1,404.00 | 1,376.00 | 1,382.00 | 1,346.27 | -1.50% | 184,400 |
| Jun 10, 2026 | 1,409.00 | 1,412.00 | 1,387.00 | 1,403.00 | 1,366.73 | 0.72% | 213,300 |