NS Group, Inc. (TYO:471A)
Japan · Delayed Price · Currency is JPY 1,469.00
-27.00 (-1.80%)
At close: May 20, 2026
NS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,496.00 | 1,503.00 | 1,461.00 | 1,464.00 | - | -2.14% | 110,100 |
| 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 |
| Mar 30, 2026 | 1,569.00 | 1,580.00 | 1,561.00 | 1,569.00 | 1,569.00 | -2.49% | 270,600 |
| Mar 27, 2026 | 1,610.00 | 1,618.00 | 1,592.00 | 1,609.00 | 1,609.00 | -0.06% | 204,000 |
| Mar 26, 2026 | 1,619.00 | 1,625.00 | 1,594.00 | 1,610.00 | 1,610.00 | 0.31% | 208,500 |
| Mar 25, 2026 | 1,591.00 | 1,611.00 | 1,591.00 | 1,605.00 | 1,605.00 | 1.39% | 203,900 |
| Mar 24, 2026 | 1,591.00 | 1,592.00 | 1,561.00 | 1,583.00 | 1,583.00 | 1.80% | 193,700 |
| Mar 23, 2026 | 1,565.00 | 1,575.00 | 1,554.00 | 1,555.00 | 1,555.00 | -1.46% | 266,400 |
| Mar 19, 2026 | 1,598.00 | 1,606.00 | 1,562.00 | 1,578.00 | 1,578.00 | -2.89% | 358,400 |
| Mar 18, 2026 | 1,629.00 | 1,634.00 | 1,612.00 | 1,625.00 | 1,625.00 | 1.44% | 196,400 |
| Mar 17, 2026 | 1,612.00 | 1,628.00 | 1,597.00 | 1,602.00 | 1,602.00 | -0.31% | 210,700 |
| Mar 16, 2026 | 1,636.00 | 1,651.00 | 1,606.00 | 1,607.00 | 1,607.00 | -1.47% | 231,700 |
| Mar 13, 2026 | 1,591.00 | 1,632.00 | 1,585.00 | 1,631.00 | 1,631.00 | 1.62% | 265,900 |
| Mar 12, 2026 | 1,635.00 | 1,660.00 | 1,604.00 | 1,605.00 | 1,605.00 | -3.31% | 240,100 |
| Mar 11, 2026 | 1,668.00 | 1,681.00 | 1,646.00 | 1,660.00 | 1,660.00 | -0.48% | 230,300 |
| Mar 10, 2026 | 1,654.00 | 1,678.00 | 1,635.00 | 1,668.00 | 1,668.00 | 3.28% | 299,900 |
| Mar 9, 2026 | 1,591.00 | 1,620.00 | 1,579.00 | 1,615.00 | 1,615.00 | -2.42% | 362,700 |
| Mar 6, 2026 | 1,599.00 | 1,657.00 | 1,593.00 | 1,655.00 | 1,655.00 | 1.91% | 390,000 |
| Mar 5, 2026 | 1,610.00 | 1,643.00 | 1,600.00 | 1,624.00 | 1,624.00 | 3.31% | 340,100 |