NS Tool Co., Ltd. (TYO:6157)
Japan · Delayed Price · Currency is JPY 814.00
-148.00 (-15.38%)
Aug 3, 2026, 1:04 PM JST
NS Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 947.00 | 970.00 | 938.00 | 962.00 | 962.00 | 4.91% | 110,700 |
| Jul 30, 2026 | 890.00 | 927.00 | 886.00 | 917.00 | 917.00 | 2.12% | 92,200 |
| Jul 29, 2026 | 923.00 | 932.00 | 875.00 | 898.00 | 898.00 | -1.97% | 108,700 |
| Jul 28, 2026 | 954.00 | 954.00 | 903.00 | 916.00 | 916.00 | -4.08% | 122,200 |
| Jul 27, 2026 | 960.00 | 972.00 | 949.00 | 955.00 | 955.00 | 0.10% | 39,700 |
| Jul 24, 2026 | 950.00 | 963.00 | 925.00 | 954.00 | 954.00 | -0.21% | 81,100 |
| Jul 23, 2026 | 949.00 | 957.00 | 946.00 | 956.00 | 956.00 | 0.42% | 38,000 |
| Jul 22, 2026 | 975.00 | 976.00 | 948.00 | 952.00 | 952.00 | -1.55% | 51,000 |
| Jul 21, 2026 | 977.00 | 978.00 | 953.00 | 967.00 | 967.00 | -0.72% | 72,900 |
| Jul 17, 2026 | 987.00 | 1,000.00 | 951.00 | 974.00 | 974.00 | -3.08% | 92,700 |
| Jul 16, 2026 | 1,011.00 | 1,020.00 | 999.00 | 1,005.00 | 1,005.00 | -1.86% | 53,900 |
| Jul 15, 2026 | 1,006.00 | 1,024.00 | 998.00 | 1,024.00 | 1,024.00 | 2.81% | 49,600 |
| Jul 14, 2026 | 983.00 | 1,010.00 | 978.00 | 996.00 | 996.00 | 1.32% | 50,900 |
| Jul 13, 2026 | 980.00 | 1,027.00 | 980.00 | 983.00 | 983.00 | 1.87% | 77,200 |
| Jul 10, 2026 | 958.00 | 977.00 | 950.00 | 965.00 | 965.00 | 1.79% | 48,700 |
| Jul 9, 2026 | 961.00 | 965.00 | 948.00 | 948.00 | 948.00 | -0.63% | 36,700 |
| Jul 8, 2026 | 941.00 | 971.00 | 941.00 | 954.00 | 954.00 | 0.85% | 62,900 |
| Jul 7, 2026 | 962.00 | 964.00 | 946.00 | 946.00 | 946.00 | -1.66% | 24,300 |
| Jul 6, 2026 | 944.00 | 978.00 | 941.00 | 962.00 | 962.00 | 1.91% | 65,600 |
| Jul 3, 2026 | 926.00 | 948.00 | 918.00 | 944.00 | 944.00 | 3.51% | 73,500 |
| Jul 2, 2026 | 925.00 | 932.00 | 911.00 | 912.00 | 912.00 | -0.98% | 26,900 |
| Jul 1, 2026 | 926.00 | 938.00 | 921.00 | 921.00 | 921.00 | -0.43% | 22,600 |
| Jun 30, 2026 | 935.00 | 936.00 | 924.00 | 925.00 | 925.00 | -1.39% | 34,200 |
| Jun 29, 2026 | 950.00 | 963.00 | 932.00 | 938.00 | 938.00 | -0.11% | 46,300 |
| Jun 26, 2026 | 934.00 | 952.00 | 930.00 | 939.00 | 939.00 | - | 36,400 |
| Jun 25, 2026 | 911.00 | 946.00 | 899.00 | 939.00 | 939.00 | 4.68% | 67,200 |
| Jun 24, 2026 | 907.00 | 924.00 | 893.00 | 897.00 | 897.00 | -1.86% | 53,000 |
| Jun 23, 2026 | 965.00 | 984.00 | 914.00 | 914.00 | 914.00 | -2.77% | 112,800 |
| Jun 22, 2026 | 916.00 | 944.00 | 905.00 | 940.00 | 940.00 | 2.40% | 96,500 |
| Jun 19, 2026 | 919.00 | 924.00 | 910.00 | 918.00 | 918.00 | -0.65% | 27,000 |
| Jun 18, 2026 | 910.00 | 932.00 | 904.00 | 924.00 | 924.00 | 1.09% | 68,600 |
| Jun 17, 2026 | 854.00 | 915.00 | 854.00 | 914.00 | 914.00 | 7.03% | 107,400 |
| Jun 16, 2026 | 865.00 | 867.00 | 854.00 | 854.00 | 854.00 | -1.61% | 24,000 |
| Jun 15, 2026 | 859.00 | 871.00 | 857.00 | 868.00 | 868.00 | 1.05% | 40,300 |
| Jun 12, 2026 | 859.00 | 868.00 | 852.00 | 859.00 | 859.00 | 0.70% | 48,700 |
| Jun 11, 2026 | 850.00 | 859.00 | 846.00 | 853.00 | 853.00 | 0.35% | 52,800 |
| Jun 10, 2026 | 853.00 | 859.00 | 849.00 | 850.00 | 850.00 | -0.35% | 53,300 |
| Jun 9, 2026 | 848.00 | 859.00 | 848.00 | 853.00 | 853.00 | 0.95% | 39,200 |
| Jun 8, 2026 | 867.00 | 867.00 | 843.00 | 845.00 | 845.00 | -3.98% | 80,900 |
| Jun 5, 2026 | 869.00 | 885.00 | 868.00 | 880.00 | 880.00 | 1.27% | 38,700 |
| Jun 4, 2026 | 862.00 | 876.00 | 858.00 | 869.00 | 869.00 | -0.46% | 36,900 |
| Jun 3, 2026 | 863.00 | 878.00 | 857.00 | 873.00 | 873.00 | 0.11% | 35,700 |
| Jun 2, 2026 | 860.00 | 882.00 | 846.00 | 872.00 | 872.00 | 3.07% | 72,600 |
| Jun 1, 2026 | 860.00 | 861.00 | 841.00 | 846.00 | 846.00 | -2.20% | 48,800 |
| 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 |