NS Tool Co., Ltd. (TYO:6157)
Japan · Delayed Price · Currency is JPY 865.00
-14.00 (-1.59%)
May 29, 2026, 3:30 PM JST
NS Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 872.00 | 881.00 | 865.00 | 865.00 | 865.00 | -1.59% | 86,700 |
| May 28, 2026 | 873.00 | 887.00 | 870.00 | 879.00 | 879.00 | -0.23% | 58,800 |
| May 27, 2026 | 894.00 | 894.00 | 875.00 | 881.00 | 881.00 | -0.56% | 77,700 |
| May 26, 2026 | 894.00 | 901.00 | 885.00 | 886.00 | 886.00 | -2.53% | 40,800 |
| May 25, 2026 | 881.00 | 912.00 | 880.00 | 909.00 | 909.00 | 3.18% | 84,800 |
| May 22, 2026 | 886.00 | 889.00 | 876.00 | 881.00 | 881.00 | -1.23% | 36,800 |
| May 21, 2026 | 893.00 | 895.00 | 883.00 | 892.00 | 892.00 | -0.11% | 37,100 |
| May 20, 2026 | 893.00 | 893.00 | 869.00 | 893.00 | 893.00 | -1.65% | 60,800 |
| May 19, 2026 | 850.00 | 911.00 | 850.00 | 908.00 | 908.00 | 7.46% | 105,900 |
| May 18, 2026 | 850.00 | 855.00 | 844.00 | 845.00 | 845.00 | -0.47% | 61,000 |
| May 15, 2026 | 880.00 | 881.00 | 832.00 | 849.00 | 849.00 | -6.70% | 132,700 |
| May 14, 2026 | 914.00 | 938.00 | 907.00 | 910.00 | 910.00 | 0.44% | 59,900 |
| May 13, 2026 | 910.00 | 912.00 | 894.00 | 906.00 | 906.00 | 0.11% | 49,400 |
| May 12, 2026 | 900.00 | 918.00 | 900.00 | 905.00 | 905.00 | 1.12% | 67,100 |
| May 11, 2026 | 892.00 | 903.00 | 887.00 | 895.00 | 895.00 | 0.90% | 47,600 |
| May 8, 2026 | 875.00 | 890.00 | 865.00 | 887.00 | 887.00 | 0.34% | 65,100 |
| May 7, 2026 | 893.00 | 899.00 | 881.00 | 884.00 | 884.00 | 1.14% | 42,300 |
| May 1, 2026 | 865.00 | 874.00 | 860.00 | 874.00 | 874.00 | 0.81% | 48,100 |
| Apr 30, 2026 | 872.00 | 878.00 | 863.00 | 867.00 | 867.00 | -1.59% | 71,200 |
| Apr 28, 2026 | 897.00 | 902.00 | 874.00 | 881.00 | 881.00 | -0.68% | 139,300 |
| Apr 27, 2026 | 919.00 | 922.00 | 886.00 | 887.00 | 887.00 | -3.59% | 106,600 |
| Apr 24, 2026 | 923.00 | 938.00 | 910.00 | 920.00 | 920.00 | -0.86% | 100,800 |
| Apr 23, 2026 | 938.00 | 949.00 | 924.00 | 928.00 | 928.00 | -0.96% | 106,100 |
| Apr 22, 2026 | 966.00 | 969.00 | 929.00 | 937.00 | 937.00 | -3.00% | 211,700 |
| Apr 21, 2026 | 904.00 | 966.00 | 904.00 | 966.00 | 966.00 | 17.52% | 722,600 |
| Apr 20, 2026 | 825.00 | 826.00 | 821.00 | 822.00 | 822.00 | -0.48% | 18,100 |
| Apr 17, 2026 | 828.00 | 832.00 | 823.00 | 826.00 | 826.00 | -0.84% | 15,500 |
| Apr 16, 2026 | 833.00 | 838.00 | 830.00 | 833.00 | 833.00 | -0.24% | 21,000 |
| Apr 15, 2026 | 835.00 | 844.00 | 831.00 | 835.00 | 835.00 | 0.60% | 24,600 |
| Apr 14, 2026 | 832.00 | 835.00 | 825.00 | 830.00 | 830.00 | -0.24% | 18,500 |
| Apr 13, 2026 | 840.00 | 845.00 | 830.00 | 832.00 | 832.00 | -0.95% | 32,700 |
| Apr 10, 2026 | 846.00 | 854.00 | 840.00 | 840.00 | 840.00 | -0.59% | 38,800 |
| Apr 9, 2026 | 858.00 | 860.00 | 845.00 | 845.00 | 845.00 | -1.40% | 28,700 |
| Apr 8, 2026 | 857.00 | 859.00 | 848.00 | 857.00 | 857.00 | 1.78% | 25,000 |
| Apr 7, 2026 | 834.00 | 842.00 | 832.00 | 842.00 | 842.00 | 1.20% | 16,800 |
| Apr 6, 2026 | 826.00 | 834.00 | 826.00 | 832.00 | 832.00 | 0.73% | 18,300 |
| Apr 3, 2026 | 827.00 | 838.00 | 824.00 | 826.00 | 826.00 | -0.72% | 24,200 |
| Apr 2, 2026 | 842.00 | 854.00 | 826.00 | 832.00 | 832.00 | -1.07% | 74,600 |
| Apr 1, 2026 | 835.00 | 843.00 | 825.00 | 841.00 | 841.00 | 2.31% | 46,700 |
| Mar 31, 2026 | 823.00 | 832.00 | 819.00 | 822.00 | 822.00 | -0.72% | 38,700 |
| Mar 30, 2026 | 834.00 | 835.00 | 824.00 | 828.00 | 828.00 | -3.72% | 100,200 |
| Mar 27, 2026 | 865.00 | 875.00 | 852.00 | 875.00 | 860.00 | 1.04% | 63,600 |
| Mar 26, 2026 | 878.00 | 878.00 | 855.00 | 866.00 | 851.15 | -0.46% | 30,100 |
| Mar 25, 2026 | 865.00 | 877.00 | 865.00 | 870.00 | 855.09 | 1.64% | 33,700 |
| Mar 24, 2026 | 854.00 | 861.00 | 848.00 | 856.00 | 841.33 | 2.03% | 36,200 |
| Mar 23, 2026 | 862.00 | 862.00 | 839.00 | 839.00 | 824.62 | -4.33% | 82,900 |
| Mar 19, 2026 | 896.00 | 900.00 | 877.00 | 877.00 | 861.97 | -2.66% | 54,400 |
| Mar 18, 2026 | 894.00 | 904.00 | 894.00 | 901.00 | 885.55 | 1.24% | 27,100 |
| Mar 17, 2026 | 886.00 | 903.00 | 886.00 | 890.00 | 874.74 | 0.91% | 47,000 |
| Mar 16, 2026 | 860.00 | 885.00 | 860.00 | 882.00 | 866.88 | 2.56% | 51,700 |