NSK Ltd. (TYO:6471)
Japan · Delayed Price · Currency is JPY 1,152.50
-17.50 (-1.50%)
At close: Mar 27, 2026
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,147.00 | 1,161.00 | 1,140.00 | 1,152.50 | 1,152.50 | -1.50% | 1,938,800 |
| Mar 26, 2026 | 1,192.50 | 1,196.00 | 1,156.50 | 1,170.00 | 1,170.00 | -1.02% | 1,868,900 |
| Mar 25, 2026 | 1,180.00 | 1,186.00 | 1,170.50 | 1,182.00 | 1,182.00 | 3.32% | 1,599,300 |
| Mar 24, 2026 | 1,149.00 | 1,149.00 | 1,126.50 | 1,144.00 | 1,144.00 | 3.67% | 1,665,500 |
| Mar 23, 2026 | 1,132.00 | 1,137.00 | 1,084.00 | 1,103.50 | 1,103.50 | -5.03% | 2,562,400 |
| Mar 19, 2026 | 1,173.00 | 1,179.50 | 1,157.00 | 1,162.00 | 1,162.00 | -4.52% | 2,745,300 |
| Mar 18, 2026 | 1,200.00 | 1,220.00 | 1,190.50 | 1,217.00 | 1,217.00 | 4.73% | 2,507,400 |
| Mar 17, 2026 | 1,174.50 | 1,184.50 | 1,158.50 | 1,162.00 | 1,162.00 | 0.74% | 1,580,300 |
| Mar 16, 2026 | 1,164.50 | 1,168.50 | 1,140.50 | 1,153.50 | 1,153.50 | -1.37% | 2,409,000 |
| Mar 13, 2026 | 1,158.50 | 1,185.00 | 1,158.50 | 1,169.50 | 1,169.50 | -1.39% | 2,628,000 |
| Mar 12, 2026 | 1,206.00 | 1,209.50 | 1,175.50 | 1,186.00 | 1,186.00 | -2.91% | 2,611,700 |
| Mar 11, 2026 | 1,244.50 | 1,253.00 | 1,219.50 | 1,221.50 | 1,221.50 | 0.58% | 1,830,500 |
| Mar 10, 2026 | 1,210.00 | 1,226.50 | 1,199.00 | 1,214.50 | 1,214.50 | 4.83% | 2,756,000 |
| Mar 9, 2026 | 1,151.00 | 1,174.00 | 1,127.50 | 1,158.50 | 1,158.50 | -6.87% | 3,111,300 |
| Mar 6, 2026 | 1,220.50 | 1,251.00 | 1,220.50 | 1,244.00 | 1,244.00 | -0.52% | 1,968,900 |
| Mar 5, 2026 | 1,298.00 | 1,303.00 | 1,243.50 | 1,250.50 | 1,250.50 | 0.64% | 3,928,200 |
| Mar 4, 2026 | 1,274.50 | 1,308.00 | 1,221.00 | 1,242.50 | 1,242.50 | -8.34% | 4,320,700 |
| Mar 3, 2026 | 1,408.00 | 1,414.50 | 1,346.00 | 1,355.50 | 1,355.50 | -3.66% | 2,984,200 |
| Mar 2, 2026 | 1,390.00 | 1,413.50 | 1,362.50 | 1,407.00 | 1,407.00 | -0.11% | 3,028,600 |
| Feb 27, 2026 | 1,350.00 | 1,408.50 | 1,348.50 | 1,408.50 | 1,408.50 | 3.83% | 2,893,500 |
| Feb 26, 2026 | 1,369.50 | 1,375.50 | 1,352.50 | 1,356.50 | 1,356.50 | -0.11% | 2,876,100 |
| Feb 25, 2026 | 1,346.00 | 1,361.50 | 1,329.00 | 1,358.00 | 1,358.00 | 0.85% | 3,770,100 |
| Feb 24, 2026 | 1,331.00 | 1,358.00 | 1,315.50 | 1,346.50 | 1,346.50 | 1.81% | 3,296,000 |
| Feb 20, 2026 | 1,306.50 | 1,323.00 | 1,300.50 | 1,322.50 | 1,322.50 | -0.11% | 3,010,600 |
| Feb 19, 2026 | 1,288.00 | 1,330.00 | 1,286.50 | 1,324.00 | 1,324.00 | 3.16% | 4,470,700 |
| Feb 18, 2026 | 1,295.00 | 1,300.00 | 1,277.00 | 1,283.50 | 1,283.50 | -1.27% | 3,892,700 |
| Feb 17, 2026 | 1,315.00 | 1,315.00 | 1,287.50 | 1,300.00 | 1,300.00 | -0.65% | 1,167,000 |
| Feb 16, 2026 | 1,310.00 | 1,315.00 | 1,298.00 | 1,308.50 | 1,308.50 | 1.24% | 3,734,900 |
| Feb 13, 2026 | 1,294.50 | 1,309.00 | 1,281.00 | 1,292.50 | 1,292.50 | -0.31% | 6,122,000 |
| Feb 12, 2026 | 1,290.00 | 1,306.50 | 1,285.50 | 1,296.50 | 1,296.50 | 1.89% | 3,192,100 |
| Feb 10, 2026 | 1,262.50 | 1,284.50 | 1,260.00 | 1,272.50 | 1,272.50 | 1.15% | 2,898,900 |
| Feb 9, 2026 | 1,266.50 | 1,293.00 | 1,254.00 | 1,258.00 | 1,258.00 | 3.97% | 4,703,600 |
| Feb 6, 2026 | 1,186.50 | 1,215.00 | 1,185.50 | 1,210.00 | 1,210.00 | 0.83% | 4,195,500 |
| Feb 5, 2026 | 1,203.00 | 1,211.00 | 1,180.50 | 1,200.00 | 1,200.00 | -0.83% | 4,442,600 |
| Feb 4, 2026 | 1,160.00 | 1,220.00 | 1,145.00 | 1,210.00 | 1,210.00 | 9.21% | 8,078,700 |
| Feb 3, 2026 | 1,070.50 | 1,108.00 | 1,059.00 | 1,108.00 | 1,108.00 | 5.07% | 4,727,500 |
| Feb 2, 2026 | 1,075.00 | 1,083.50 | 1,049.00 | 1,054.50 | 1,054.50 | -1.82% | 3,563,600 |
| Jan 30, 2026 | 1,065.00 | 1,078.00 | 1,059.00 | 1,074.00 | 1,074.00 | 0.70% | 2,350,500 |
| Jan 29, 2026 | 1,060.50 | 1,071.00 | 1,049.50 | 1,066.50 | 1,066.50 | 0.61% | 1,815,600 |
| Jan 28, 2026 | 1,065.00 | 1,071.50 | 1,056.00 | 1,060.00 | 1,060.00 | -1.81% | 2,078,600 |
| Jan 27, 2026 | 1,080.50 | 1,089.00 | 1,070.00 | 1,079.50 | 1,079.50 | -0.74% | 1,602,600 |
| Jan 26, 2026 | 1,090.00 | 1,105.50 | 1,084.00 | 1,087.50 | 1,087.50 | -2.12% | 2,629,600 |
| Jan 23, 2026 | 1,120.00 | 1,122.00 | 1,108.50 | 1,111.00 | 1,111.00 | 0.18% | 1,710,400 |
| Jan 22, 2026 | 1,110.00 | 1,115.00 | 1,102.00 | 1,109.00 | 1,109.00 | 0.96% | 1,879,000 |
| Jan 21, 2026 | 1,090.00 | 1,102.00 | 1,083.00 | 1,098.50 | 1,098.50 | -1.92% | 3,259,100 |
| Jan 20, 2026 | 1,125.00 | 1,128.50 | 1,112.50 | 1,120.00 | 1,120.00 | -0.53% | 1,978,400 |
| Jan 19, 2026 | 1,119.50 | 1,129.00 | 1,098.00 | 1,126.00 | 1,126.00 | -0.40% | 2,134,300 |
| Jan 16, 2026 | 1,114.50 | 1,131.00 | 1,110.00 | 1,130.50 | 1,130.50 | 1.03% | 2,127,200 |
| Jan 15, 2026 | 1,109.50 | 1,127.50 | 1,106.50 | 1,119.00 | 1,119.00 | 1.13% | 2,494,800 |
| Jan 14, 2026 | 1,088.00 | 1,109.00 | 1,083.50 | 1,106.50 | 1,106.50 | 2.26% | 2,675,600 |