NSK Ltd. (TYO:6471)
Japan · Delayed Price · Currency is JPY 917.20
-2.30 (-0.25%)
Nov 12, 2025, 3:30 PM JST
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 920.00 | 928.50 | 913.50 | 915.00 | - | -0.49% | 991,500 |
| Nov 11, 2025 | 907.50 | 919.50 | 901.90 | 919.50 | 919.50 | 1.13% | 2,755,700 |
| Nov 10, 2025 | 899.70 | 920.00 | 898.00 | 909.20 | 909.20 | 1.31% | 3,645,500 |
| Nov 7, 2025 | 903.70 | 903.90 | 891.60 | 897.40 | 897.40 | -0.43% | 3,498,700 |
| Nov 6, 2025 | 910.00 | 912.00 | 887.60 | 901.30 | 901.30 | 0.38% | 5,914,200 |
| Nov 5, 2025 | 873.30 | 912.90 | 863.30 | 897.90 | 897.90 | 11.76% | 14,477,900 |
| Nov 4, 2025 | 788.00 | 805.50 | 782.70 | 803.40 | 803.40 | 3.08% | 3,690,300 |
| Oct 31, 2025 | 788.60 | 788.70 | 770.80 | 779.40 | 779.40 | -0.59% | 2,053,100 |
| Oct 30, 2025 | 779.60 | 785.80 | 775.20 | 784.00 | 784.00 | 0.49% | 1,817,500 |
| Oct 29, 2025 | 788.00 | 791.50 | 780.00 | 780.20 | 780.20 | -0.91% | 2,242,000 |
| Oct 28, 2025 | 803.00 | 803.10 | 784.20 | 787.40 | 787.40 | -2.44% | 1,684,000 |
| Oct 27, 2025 | 805.00 | 811.30 | 802.00 | 807.10 | 807.10 | 1.00% | 2,213,900 |
| Oct 24, 2025 | 790.00 | 801.30 | 786.90 | 799.10 | 799.10 | 1.82% | 1,664,200 |
| Oct 23, 2025 | 780.00 | 787.70 | 773.30 | 784.80 | 784.80 | 0.59% | 2,308,600 |
| Oct 22, 2025 | 768.00 | 784.50 | 765.80 | 780.20 | 780.20 | 1.34% | 2,424,400 |
| Oct 21, 2025 | 766.20 | 770.60 | 765.20 | 769.90 | 769.90 | 0.83% | 2,114,600 |
| Oct 20, 2025 | 759.10 | 765.50 | 750.00 | 763.60 | 763.60 | 2.32% | 2,049,600 |
| Oct 17, 2025 | 740.60 | 753.30 | 739.80 | 746.30 | 746.30 | -0.13% | 1,834,900 |
| Oct 16, 2025 | 746.20 | 751.90 | 744.70 | 747.30 | 747.30 | 0.15% | 1,921,800 |
| Oct 15, 2025 | 743.80 | 748.30 | 743.30 | 746.20 | 746.20 | 1.45% | 1,900,400 |
| Oct 14, 2025 | 739.70 | 754.00 | 733.60 | 735.50 | 735.50 | -3.38% | 3,474,500 |
| Oct 10, 2025 | 768.00 | 780.80 | 760.20 | 761.20 | 761.20 | -1.65% | 2,988,800 |
| Oct 9, 2025 | 763.60 | 774.00 | 763.60 | 774.00 | 774.00 | 1.28% | 1,845,700 |
| Oct 8, 2025 | 777.80 | 778.50 | 764.20 | 764.20 | 764.20 | -1.52% | 1,705,300 |
| Oct 7, 2025 | 777.30 | 782.60 | 774.80 | 776.00 | 776.00 | 0.43% | 1,757,500 |
| Oct 6, 2025 | 793.20 | 795.30 | 772.70 | 772.70 | 772.70 | 1.24% | 2,188,800 |
| Oct 3, 2025 | 759.00 | 770.00 | 754.30 | 763.20 | 763.20 | 0.45% | 1,624,100 |
| Oct 2, 2025 | 754.70 | 762.80 | 752.60 | 759.80 | 759.80 | 0.37% | 1,340,400 |
| Oct 1, 2025 | 755.50 | 759.90 | 749.40 | 757.00 | 757.00 | -0.97% | 2,487,300 |
| Sep 30, 2025 | 763.50 | 768.30 | 762.00 | 764.40 | 764.40 | -0.46% | 2,097,000 |
| Sep 29, 2025 | 779.00 | 780.30 | 765.20 | 767.90 | 767.90 | -2.86% | 1,695,500 |
| Sep 26, 2025 | 789.50 | 795.80 | 785.00 | 790.50 | 773.50 | 0.11% | 2,296,800 |
| Sep 25, 2025 | 786.00 | 792.90 | 784.80 | 789.60 | 772.62 | 1.05% | 2,246,100 |
| Sep 24, 2025 | 793.00 | 793.70 | 777.80 | 781.40 | 764.60 | -1.00% | 2,252,100 |
| Sep 22, 2025 | 786.90 | 797.10 | 782.10 | 789.30 | 772.33 | 0.18% | 2,636,000 |
| Sep 19, 2025 | 810.00 | 813.90 | 787.90 | 787.90 | 770.96 | -2.43% | 7,418,700 |
| Sep 18, 2025 | 802.00 | 808.80 | 794.70 | 807.50 | 790.13 | 1.10% | 1,914,700 |
| Sep 17, 2025 | 800.60 | 803.00 | 794.10 | 798.70 | 781.52 | -0.54% | 1,914,700 |
| Sep 16, 2025 | 802.90 | 808.00 | 800.00 | 803.00 | 785.73 | 0.45% | 1,592,400 |
| Sep 12, 2025 | 807.50 | 807.70 | 799.00 | 799.40 | 782.21 | -0.19% | 1,755,800 |
| Sep 11, 2025 | 795.00 | 803.00 | 793.50 | 800.90 | 783.68 | 0.83% | 2,092,600 |
| Sep 10, 2025 | 805.00 | 805.00 | 791.30 | 794.30 | 777.22 | -1.34% | 1,857,400 |
| Sep 9, 2025 | 800.00 | 807.40 | 798.50 | 805.10 | 787.79 | 0.90% | 2,436,400 |
| Sep 8, 2025 | 799.30 | 801.90 | 790.60 | 797.90 | 780.74 | 0.16% | 2,124,200 |
| Sep 5, 2025 | 783.00 | 796.60 | 781.20 | 796.60 | 779.47 | 2.69% | 2,181,600 |
| Sep 4, 2025 | 773.30 | 781.40 | 770.50 | 775.70 | 759.02 | -0.30% | 1,938,200 |
| Sep 3, 2025 | 776.00 | 780.60 | 772.20 | 778.00 | 761.27 | -0.38% | 2,336,700 |
| Sep 2, 2025 | 780.00 | 783.30 | 777.50 | 781.00 | 764.20 | 0.39% | 2,644,600 |
| Sep 1, 2025 | 778.00 | 780.50 | 772.60 | 778.00 | 761.27 | -0.18% | 2,034,900 |
| Aug 29, 2025 | 779.80 | 783.90 | 776.40 | 779.40 | 762.64 | 0.05% | 1,912,000 |