NS Group, Inc. (TYO:471A)
Japan · Delayed Price · Currency is JPY 1,517.00
+22.00 (1.47%)
Last updated: Jul 21, 2026, 2:23 PM JST
NS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,390.00 | 1,407.00 | 1,390.00 | 1,393.00 | 1,356.99 | 0.07% | 158,800 |
| Jun 8, 2026 | 1,390.00 | 1,408.00 | 1,381.00 | 1,392.00 | 1,356.02 | -0.71% | 236,300 |
| Jun 5, 2026 | 1,385.00 | 1,417.00 | 1,385.00 | 1,402.00 | 1,365.76 | 2.41% | 152,800 |
| Jun 4, 2026 | 1,368.00 | 1,387.00 | 1,360.00 | 1,369.00 | 1,333.61 | -0.44% | 165,800 |
| Jun 3, 2026 | 1,379.00 | 1,383.00 | 1,354.00 | 1,375.00 | 1,339.46 | -0.43% | 235,300 |
| Jun 2, 2026 | 1,400.00 | 1,400.00 | 1,367.00 | 1,381.00 | 1,345.30 | -1.50% | 368,600 |
| Jun 1, 2026 | 1,469.00 | 1,469.00 | 1,402.00 | 1,402.00 | 1,365.76 | -4.10% | 328,100 |
| May 29, 2026 | 1,461.00 | 1,482.00 | 1,446.00 | 1,462.00 | 1,424.21 | 2.17% | 258,000 |
| May 28, 2026 | 1,425.00 | 1,432.00 | 1,406.00 | 1,431.00 | 1,394.01 | 1.06% | 236,300 |
| May 27, 2026 | 1,420.00 | 1,430.00 | 1,406.00 | 1,416.00 | 1,379.40 | -0.84% | 240,100 |
| May 26, 2026 | 1,429.00 | 1,450.00 | 1,428.00 | 1,428.00 | 1,391.09 | -0.42% | 202,600 |
| May 25, 2026 | 1,480.00 | 1,482.00 | 1,426.00 | 1,434.00 | 1,396.93 | -3.11% | 306,600 |
| May 22, 2026 | 1,480.00 | 1,496.00 | 1,460.00 | 1,480.00 | 1,441.74 | 0.34% | 180,500 |
| May 21, 2026 | 1,484.00 | 1,489.00 | 1,458.00 | 1,475.00 | 1,436.87 | 0.41% | 191,500 |
| May 20, 2026 | 1,500.00 | 1,504.00 | 1,452.00 | 1,469.00 | 1,431.03 | -1.80% | 261,800 |
| May 19, 2026 | 1,510.00 | 1,525.00 | 1,488.00 | 1,496.00 | 1,457.33 | -0.66% | 333,000 |
| May 18, 2026 | 1,570.00 | 1,574.00 | 1,467.00 | 1,506.00 | 1,467.07 | -3.46% | 667,200 |
| May 15, 2026 | 1,540.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,519.67 | 1.89% | 327,700 |
| May 14, 2026 | 1,610.00 | 1,620.00 | 1,527.00 | 1,531.00 | 1,491.42 | -5.49% | 520,000 |
| May 13, 2026 | 1,603.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,578.12 | 0.43% | 152,300 |
| May 12, 2026 | 1,616.00 | 1,631.00 | 1,605.00 | 1,613.00 | 1,571.30 | -0.19% | 189,900 |