NSK Ltd. (TYO:6471)
Japan · Delayed Price · Currency is JPY 1,197.00
+2.50 (0.21%)
Apr 17, 2026, 3:30 PM JST
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,177.00 | 1,201.50 | 1,176.50 | 1,194.50 | 1,194.50 | 0.89% | 2,067,500 |
| Apr 15, 2026 | 1,196.00 | 1,197.50 | 1,170.50 | 1,184.00 | 1,184.00 | -0.46% | 1,914,200 |
| Apr 14, 2026 | 1,188.50 | 1,196.00 | 1,178.50 | 1,189.50 | 1,189.50 | 1.67% | 2,159,000 |
| Apr 13, 2026 | 1,170.00 | 1,179.00 | 1,159.50 | 1,170.00 | 1,170.00 | -0.13% | 1,584,600 |
| Apr 10, 2026 | 1,189.00 | 1,195.00 | 1,171.50 | 1,171.50 | 1,171.50 | 0.51% | 1,717,500 |
| Apr 9, 2026 | 1,180.00 | 1,182.00 | 1,152.50 | 1,165.50 | 1,165.50 | -1.35% | 1,994,400 |
| Apr 8, 2026 | 1,160.50 | 1,181.50 | 1,144.00 | 1,181.50 | 1,181.50 | 7.36% | 3,292,300 |
| Apr 7, 2026 | 1,125.00 | 1,131.00 | 1,100.50 | 1,100.50 | 1,100.50 | -1.43% | 2,341,800 |
| Apr 6, 2026 | 1,122.50 | 1,133.50 | 1,116.50 | 1,116.50 | 1,116.50 | -0.45% | 1,180,200 |
| Apr 3, 2026 | 1,128.00 | 1,139.00 | 1,121.50 | 1,121.50 | 1,121.50 | 0.54% | 1,439,600 |
| Apr 2, 2026 | 1,167.50 | 1,168.00 | 1,114.00 | 1,115.50 | 1,115.50 | -2.23% | 2,057,300 |
| Apr 1, 2026 | 1,139.00 | 1,145.50 | 1,125.00 | 1,141.00 | 1,141.00 | 4.92% | 2,156,600 |
| Mar 31, 2026 | 1,072.00 | 1,115.00 | 1,072.00 | 1,087.50 | 1,087.50 | -1.32% | 1,872,700 |
| Mar 30, 2026 | 1,068.00 | 1,103.50 | 1,066.00 | 1,102.00 | 1,102.00 | -4.38% | 2,401,700 |
| Mar 27, 2026 | 1,147.00 | 1,161.00 | 1,140.00 | 1,152.50 | 1,135.50 | -1.50% | 1,938,800 |
| Mar 26, 2026 | 1,192.50 | 1,196.00 | 1,156.50 | 1,170.00 | 1,152.74 | -1.02% | 1,868,900 |
| Mar 25, 2026 | 1,180.00 | 1,186.00 | 1,170.50 | 1,182.00 | 1,164.56 | 3.32% | 1,599,300 |
| Mar 24, 2026 | 1,149.00 | 1,149.00 | 1,126.50 | 1,144.00 | 1,127.13 | 3.67% | 1,665,500 |
| Mar 23, 2026 | 1,132.00 | 1,137.00 | 1,084.00 | 1,103.50 | 1,087.22 | -5.03% | 2,562,400 |
| Mar 19, 2026 | 1,173.00 | 1,179.50 | 1,157.00 | 1,162.00 | 1,144.86 | -4.52% | 2,745,300 |
| Mar 18, 2026 | 1,200.00 | 1,220.00 | 1,190.50 | 1,217.00 | 1,199.05 | 4.73% | 2,507,400 |
| Mar 17, 2026 | 1,174.50 | 1,184.50 | 1,158.50 | 1,162.00 | 1,144.86 | 0.74% | 1,580,300 |
| Mar 16, 2026 | 1,164.50 | 1,168.50 | 1,140.50 | 1,153.50 | 1,136.49 | -1.37% | 2,409,000 |
| Mar 13, 2026 | 1,158.50 | 1,185.00 | 1,158.50 | 1,169.50 | 1,152.25 | -1.39% | 2,628,000 |
| Mar 12, 2026 | 1,206.00 | 1,209.50 | 1,175.50 | 1,186.00 | 1,168.51 | -2.91% | 2,611,700 |
| Mar 11, 2026 | 1,244.50 | 1,253.00 | 1,219.50 | 1,221.50 | 1,203.48 | 0.58% | 1,830,500 |
| Mar 10, 2026 | 1,210.00 | 1,226.50 | 1,199.00 | 1,214.50 | 1,196.59 | 4.83% | 2,756,000 |
| Mar 9, 2026 | 1,151.00 | 1,174.00 | 1,127.50 | 1,158.50 | 1,141.41 | -6.87% | 3,111,300 |
| Mar 6, 2026 | 1,220.50 | 1,251.00 | 1,220.50 | 1,244.00 | 1,225.65 | -0.52% | 1,968,900 |
| Mar 5, 2026 | 1,298.00 | 1,303.00 | 1,243.50 | 1,250.50 | 1,232.05 | 0.64% | 3,928,200 |
| Mar 4, 2026 | 1,274.50 | 1,308.00 | 1,221.00 | 1,242.50 | 1,224.17 | -8.34% | 4,320,700 |
| Mar 3, 2026 | 1,408.00 | 1,414.50 | 1,346.00 | 1,355.50 | 1,335.51 | -3.66% | 2,984,200 |
| Mar 2, 2026 | 1,390.00 | 1,413.50 | 1,362.50 | 1,407.00 | 1,386.25 | -0.11% | 3,028,600 |
| Feb 27, 2026 | 1,350.00 | 1,408.50 | 1,348.50 | 1,408.50 | 1,387.72 | 3.83% | 2,893,500 |
| Feb 26, 2026 | 1,369.50 | 1,375.50 | 1,352.50 | 1,356.50 | 1,336.49 | -0.11% | 2,876,100 |
| Feb 25, 2026 | 1,346.00 | 1,361.50 | 1,329.00 | 1,358.00 | 1,337.97 | 0.85% | 3,770,100 |
| Feb 24, 2026 | 1,331.00 | 1,358.00 | 1,315.50 | 1,346.50 | 1,326.64 | 1.81% | 3,296,000 |
| Feb 20, 2026 | 1,306.50 | 1,323.00 | 1,300.50 | 1,322.50 | 1,302.99 | -0.11% | 3,010,600 |
| Feb 19, 2026 | 1,288.00 | 1,330.00 | 1,286.50 | 1,324.00 | 1,304.47 | 3.16% | 4,470,700 |
| Feb 18, 2026 | 1,295.00 | 1,300.00 | 1,277.00 | 1,283.50 | 1,264.57 | -1.27% | 3,892,700 |
| Feb 17, 2026 | 1,315.00 | 1,315.00 | 1,287.50 | 1,300.00 | 1,280.82 | -0.65% | 1,167,000 |
| Feb 16, 2026 | 1,310.00 | 1,315.00 | 1,298.00 | 1,308.50 | 1,289.20 | 1.24% | 3,734,900 |
| Feb 13, 2026 | 1,294.50 | 1,309.00 | 1,281.00 | 1,292.50 | 1,273.43 | -0.31% | 6,122,000 |
| Feb 12, 2026 | 1,290.00 | 1,306.50 | 1,285.50 | 1,296.50 | 1,277.38 | 1.89% | 3,192,100 |
| Feb 10, 2026 | 1,262.50 | 1,284.50 | 1,260.00 | 1,272.50 | 1,253.73 | 1.15% | 2,898,900 |
| Feb 9, 2026 | 1,266.50 | 1,293.00 | 1,254.00 | 1,258.00 | 1,239.44 | 3.97% | 4,703,600 |
| Feb 6, 2026 | 1,186.50 | 1,215.00 | 1,185.50 | 1,210.00 | 1,192.15 | 0.83% | 4,195,500 |
| Feb 5, 2026 | 1,203.00 | 1,211.00 | 1,180.50 | 1,200.00 | 1,182.30 | -0.83% | 4,442,600 |
| Feb 4, 2026 | 1,160.00 | 1,220.00 | 1,145.00 | 1,210.00 | 1,192.15 | 9.21% | 8,078,700 |
| Feb 3, 2026 | 1,070.50 | 1,108.00 | 1,059.00 | 1,108.00 | 1,091.66 | 5.07% | 4,727,500 |