NS Tool Co., Ltd. (TYO:6157)
Japan · Delayed Price · Currency is JPY 807.00
-3.00 (-0.37%)
Oct 5, 2026, 3:30 PM JST
NS Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 808.00 | 821.00 | 808.00 | 810.00 | 810.00 | -0.74% | 36,800 |
| Oct 1, 2026 | 808.00 | 822.00 | 806.00 | 816.00 | 816.00 | 0.49% | 59,100 |
| Sep 30, 2026 | 800.00 | 818.00 | 798.00 | 812.00 | 812.00 | 1.00% | 98,200 |
| Sep 29, 2026 | 803.00 | 810.00 | 800.00 | 804.00 | 804.00 | 0.12% | 85,500 |
| Sep 28, 2026 | 816.00 | 823.00 | 814.00 | 818.00 | 803.00 | -0.24% | 90,500 |
| Sep 25, 2026 | 817.00 | 823.00 | 816.00 | 820.00 | 804.96 | 0.37% | 54,700 |
| Sep 24, 2026 | 815.00 | 820.00 | 813.00 | 817.00 | 802.02 | - | 72,500 |
| Sep 18, 2026 | 816.00 | 819.00 | 813.00 | 817.00 | 802.02 | -0.12% | 34,000 |
| Sep 17, 2026 | 820.00 | 824.00 | 814.00 | 818.00 | 803.00 | -0.37% | 50,300 |
| Sep 16, 2026 | 817.00 | 824.00 | 817.00 | 821.00 | 805.94 | 0.24% | 29,500 |
| Sep 15, 2026 | 811.00 | 823.00 | 807.00 | 819.00 | 803.98 | 0.86% | 40,300 |
| Sep 14, 2026 | 802.00 | 814.00 | 799.00 | 812.00 | 797.11 | 1.25% | 75,700 |
| Sep 11, 2026 | 796.00 | 805.00 | 792.00 | 802.00 | 787.29 | -0.62% | 122,200 |
| Sep 10, 2026 | 805.00 | 809.00 | 801.00 | 807.00 | 792.20 | -0.12% | 66,100 |
| Sep 9, 2026 | 811.00 | 813.00 | 805.00 | 808.00 | 793.18 | -0.62% | 92,000 |
| Sep 8, 2026 | 825.00 | 825.00 | 813.00 | 813.00 | 798.09 | -2.28% | 84,700 |
| Sep 7, 2026 | 833.00 | 836.00 | 826.00 | 832.00 | 816.74 | -0.72% | 55,800 |
| Sep 4, 2026 | 818.00 | 839.00 | 816.00 | 838.00 | 822.63 | 2.44% | 78,400 |
| Sep 3, 2026 | 820.00 | 825.00 | 816.00 | 818.00 | 803.00 | - | 64,200 |
| Sep 2, 2026 | 831.00 | 831.00 | 818.00 | 818.00 | 803.00 | -2.85% | 111,100 |
| Sep 1, 2026 | 842.00 | 844.00 | 836.00 | 842.00 | 826.56 | -0.59% | 104,000 |
| Aug 31, 2026 | 849.00 | 851.00 | 839.00 | 847.00 | 831.47 | -0.24% | 97,100 |
| Aug 28, 2026 | 851.00 | 862.00 | 842.00 | 849.00 | 833.43 | -0.24% | 143,700 |
| Aug 27, 2026 | 854.00 | 859.00 | 844.00 | 851.00 | 835.39 | -1.05% | 51,200 |
| Aug 26, 2026 | 849.00 | 861.00 | 842.00 | 860.00 | 844.23 | 1.18% | 63,000 |
| Aug 25, 2026 | 851.00 | 851.00 | 842.00 | 850.00 | 834.41 | -0.70% | 36,000 |
| Aug 24, 2026 | 855.00 | 859.00 | 843.00 | 856.00 | 840.30 | 0.23% | 71,900 |
| Aug 21, 2026 | 857.00 | 857.00 | 842.00 | 854.00 | 838.34 | -0.35% | 64,800 |
| Aug 20, 2026 | 850.00 | 857.00 | 840.00 | 857.00 | 841.28 | 0.94% | 64,200 |
| Aug 19, 2026 | 868.00 | 868.00 | 842.00 | 849.00 | 833.43 | -2.97% | 104,000 |
| Aug 18, 2026 | 877.00 | 887.00 | 870.00 | 875.00 | 858.95 | -0.34% | 123,200 |
| Aug 17, 2026 | 860.00 | 893.00 | 860.00 | 878.00 | 861.90 | 2.57% | 136,500 |
| Aug 14, 2026 | 849.00 | 857.00 | 842.00 | 856.00 | 840.30 | 0.71% | 59,600 |
| Aug 13, 2026 | 872.00 | 876.00 | 846.00 | 850.00 | 834.41 | -1.73% | 69,800 |
| Aug 12, 2026 | 860.00 | 865.00 | 850.00 | 865.00 | 849.14 | 0.93% | 64,000 |
| Aug 10, 2026 | 865.00 | 869.00 | 850.00 | 857.00 | 841.28 | -0.81% | 57,100 |
| Aug 7, 2026 | 845.00 | 866.00 | 844.00 | 864.00 | 848.16 | 3.72% | 98,300 |
| Aug 6, 2026 | 845.00 | 857.00 | 827.00 | 833.00 | 817.72 | -0.95% | 113,400 |
| Aug 5, 2026 | 828.00 | 855.00 | 821.00 | 841.00 | 825.58 | 1.45% | 142,300 |
| Aug 4, 2026 | 798.00 | 834.00 | 792.00 | 829.00 | 813.80 | 1.97% | 208,100 |
| Aug 3, 2026 | 835.00 | 837.00 | 812.00 | 813.00 | 798.09 | -15.49% | 456,000 |
| Jul 31, 2026 | 947.00 | 970.00 | 938.00 | 962.00 | 944.36 | 4.91% | 110,700 |
| Jul 30, 2026 | 890.00 | 927.00 | 886.00 | 917.00 | 900.18 | 2.12% | 92,200 |
| Jul 29, 2026 | 923.00 | 932.00 | 875.00 | 898.00 | 881.53 | -1.97% | 108,700 |
| Jul 28, 2026 | 954.00 | 954.00 | 903.00 | 916.00 | 899.20 | -4.08% | 122,200 |
| Jul 27, 2026 | 960.00 | 972.00 | 949.00 | 955.00 | 937.49 | 0.10% | 39,700 |
| Jul 24, 2026 | 950.00 | 963.00 | 925.00 | 954.00 | 936.51 | -0.21% | 81,100 |
| Jul 23, 2026 | 949.00 | 957.00 | 946.00 | 956.00 | 938.47 | 0.42% | 38,000 |
| Jul 22, 2026 | 975.00 | 976.00 | 948.00 | 952.00 | 934.54 | -1.55% | 51,000 |
| Jul 21, 2026 | 977.00 | 978.00 | 953.00 | 967.00 | 949.27 | -0.72% | 72,900 |