NS Tool Co., Ltd. (TYO:6157)
Japan · Delayed Price · Currency is JPY 828.00
-47.00 (-5.37%)
Mar 30, 2026, 3:30 PM JST
NS Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 865.00 | 875.00 | 852.00 | 875.00 | 875.00 | 1.04% | 63,600 |
| Mar 26, 2026 | 878.00 | 878.00 | 855.00 | 866.00 | 866.00 | -0.46% | 30,100 |
| Mar 25, 2026 | 865.00 | 877.00 | 865.00 | 870.00 | 870.00 | 1.64% | 33,700 |
| Mar 24, 2026 | 854.00 | 861.00 | 848.00 | 856.00 | 856.00 | 2.03% | 36,200 |
| Mar 23, 2026 | 862.00 | 862.00 | 839.00 | 839.00 | 839.00 | -4.33% | 82,900 |
| Mar 19, 2026 | 896.00 | 900.00 | 877.00 | 877.00 | 877.00 | -2.66% | 54,400 |
| Mar 18, 2026 | 894.00 | 904.00 | 894.00 | 901.00 | 901.00 | 1.24% | 27,100 |
| Mar 17, 2026 | 886.00 | 903.00 | 886.00 | 890.00 | 890.00 | 0.91% | 47,000 |
| Mar 16, 2026 | 860.00 | 885.00 | 860.00 | 882.00 | 882.00 | 2.56% | 51,700 |
| Mar 13, 2026 | 865.00 | 869.00 | 860.00 | 860.00 | 860.00 | -1.26% | 56,300 |
| Mar 12, 2026 | 907.00 | 907.00 | 870.00 | 871.00 | 871.00 | -4.60% | 62,900 |
| Mar 11, 2026 | 922.00 | 924.00 | 913.00 | 913.00 | 913.00 | -0.44% | 31,100 |
| Mar 10, 2026 | 901.00 | 923.00 | 896.00 | 917.00 | 917.00 | 2.57% | 65,400 |
| Mar 9, 2026 | 900.00 | 900.00 | 872.00 | 894.00 | 894.00 | -2.30% | 112,300 |
| Mar 6, 2026 | 911.00 | 920.00 | 904.00 | 915.00 | 915.00 | -0.22% | 63,600 |
| Mar 5, 2026 | 900.00 | 923.00 | 900.00 | 917.00 | 917.00 | 4.80% | 62,800 |
| Mar 4, 2026 | 893.00 | 898.00 | 860.00 | 875.00 | 875.00 | -3.63% | 159,900 |
| Mar 3, 2026 | 922.00 | 923.00 | 902.00 | 908.00 | 908.00 | -2.05% | 116,700 |
| Mar 2, 2026 | 927.00 | 936.00 | 918.00 | 927.00 | 927.00 | -1.38% | 40,000 |
| Feb 27, 2026 | 926.00 | 941.00 | 923.00 | 940.00 | 940.00 | 2.17% | 30,000 |
| Feb 26, 2026 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | -0.54% | 39,200 |
| Feb 25, 2026 | 941.00 | 941.00 | 919.00 | 925.00 | 925.00 | -1.70% | 45,700 |
| Feb 24, 2026 | 914.00 | 946.00 | 911.00 | 941.00 | 941.00 | 3.29% | 89,300 |
| Feb 20, 2026 | 917.00 | 917.00 | 905.00 | 911.00 | 911.00 | -0.87% | 36,700 |
| Feb 19, 2026 | 917.00 | 919.00 | 910.00 | 919.00 | 919.00 | 0.22% | 46,300 |
| Feb 18, 2026 | 905.00 | 918.00 | 905.00 | 917.00 | 917.00 | 1.33% | 30,500 |
| Feb 17, 2026 | 922.00 | 922.00 | 905.00 | 905.00 | 905.00 | -1.84% | 33,400 |
| Feb 16, 2026 | 907.00 | 922.00 | 900.00 | 922.00 | 922.00 | 1.10% | 44,700 |
| Feb 13, 2026 | 915.00 | 920.00 | 906.00 | 912.00 | 912.00 | -0.33% | 35,000 |
| Feb 12, 2026 | 922.00 | 925.00 | 915.00 | 915.00 | 915.00 | -0.87% | 46,800 |
| Feb 10, 2026 | 916.00 | 937.00 | 912.00 | 923.00 | 923.00 | 0.76% | 55,000 |
| Feb 9, 2026 | 915.00 | 917.00 | 907.00 | 916.00 | 916.00 | 1.33% | 33,100 |
| Feb 6, 2026 | 902.00 | 904.00 | 888.00 | 904.00 | 904.00 | 0.11% | 43,600 |
| Feb 5, 2026 | 905.00 | 908.00 | 900.00 | 903.00 | 903.00 | 0.11% | 46,700 |
| Feb 4, 2026 | 871.00 | 905.00 | 871.00 | 902.00 | 902.00 | 3.56% | 80,100 |
| Feb 3, 2026 | 850.00 | 871.00 | 847.00 | 871.00 | 871.00 | 2.59% | 56,000 |
| Feb 2, 2026 | 842.00 | 869.00 | 842.00 | 849.00 | 849.00 | 1.19% | 65,900 |
| Jan 30, 2026 | 854.00 | 854.00 | 834.00 | 839.00 | 839.00 | -0.71% | 63,400 |
| Jan 29, 2026 | 864.00 | 865.00 | 845.00 | 845.00 | 845.00 | -2.20% | 91,200 |
| Jan 28, 2026 | 857.00 | 885.00 | 857.00 | 864.00 | 864.00 | 0.93% | 104,500 |
| Jan 27, 2026 | 864.00 | 869.00 | 855.00 | 856.00 | 856.00 | -0.58% | 46,700 |
| Jan 26, 2026 | 880.00 | 880.00 | 861.00 | 861.00 | 861.00 | -2.71% | 48,800 |
| Jan 23, 2026 | 891.00 | 896.00 | 883.00 | 885.00 | 885.00 | -0.67% | 27,300 |
| Jan 22, 2026 | 886.00 | 899.00 | 885.00 | 891.00 | 891.00 | 0.91% | 29,400 |
| Jan 21, 2026 | 877.00 | 888.00 | 871.00 | 883.00 | 883.00 | -0.11% | 38,600 |
| Jan 20, 2026 | 893.00 | 893.00 | 882.00 | 884.00 | 884.00 | -1.01% | 29,500 |
| Jan 19, 2026 | 910.00 | 910.00 | 888.00 | 893.00 | 893.00 | -1.43% | 47,100 |
| Jan 16, 2026 | 885.00 | 906.00 | 884.00 | 906.00 | 906.00 | 1.46% | 67,500 |
| Jan 15, 2026 | 885.00 | 896.00 | 882.00 | 893.00 | 893.00 | -0.11% | 31,400 |
| Jan 14, 2026 | 876.00 | 896.00 | 875.00 | 894.00 | 894.00 | 1.82% | 31,100 |