NSK Ltd. (TYO:6471)
Japan · Delayed Price · Currency is JPY 1,152.00
+22.00 (1.95%)
Jul 31, 2026, 3:30 PM JST
NSK Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,240.50 | 1,254.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1.95% | 7,598,100 |
| Jul 30, 2026 | 1,103.00 | 1,137.50 | 1,091.50 | 1,130.00 | 1,130.00 | 2.54% | 5,057,700 |
| Jul 29, 2026 | 1,115.00 | 1,115.00 | 1,073.50 | 1,102.00 | 1,102.00 | 0.64% | 2,812,500 |
| Jul 28, 2026 | 1,120.00 | 1,128.00 | 1,087.50 | 1,095.00 | 1,095.00 | -4.37% | 2,695,500 |
| Jul 27, 2026 | 1,117.00 | 1,145.00 | 1,107.50 | 1,145.00 | 1,145.00 | 3.39% | 2,719,400 |
| Jul 24, 2026 | 1,100.00 | 1,120.00 | 1,099.00 | 1,107.50 | 1,107.50 | -3.06% | 3,574,800 |
| Jul 23, 2026 | 1,132.00 | 1,144.50 | 1,129.50 | 1,142.50 | 1,142.50 | 0.79% | 1,925,000 |
| Jul 22, 2026 | 1,130.00 | 1,149.00 | 1,123.50 | 1,133.50 | 1,133.50 | 1.34% | 2,024,600 |
| Jul 21, 2026 | 1,103.50 | 1,125.00 | 1,090.50 | 1,118.50 | 1,118.50 | 1.91% | 1,853,600 |
| Jul 17, 2026 | 1,120.00 | 1,135.00 | 1,065.00 | 1,097.50 | 1,097.50 | -4.11% | 2,648,700 |
| Jul 16, 2026 | 1,131.50 | 1,157.50 | 1,130.00 | 1,144.50 | 1,144.50 | -0.35% | 1,930,800 |
| Jul 15, 2026 | 1,131.00 | 1,148.50 | 1,116.50 | 1,148.50 | 1,148.50 | 2.13% | 1,898,900 |
| Jul 14, 2026 | 1,118.00 | 1,130.00 | 1,108.50 | 1,124.50 | 1,124.50 | -0.09% | 1,681,700 |
| Jul 13, 2026 | 1,169.00 | 1,173.00 | 1,121.00 | 1,125.50 | 1,125.50 | -2.81% | 1,662,200 |
| Jul 10, 2026 | 1,166.50 | 1,170.00 | 1,142.50 | 1,158.00 | 1,158.00 | 1.80% | 1,714,400 |
| Jul 9, 2026 | 1,142.00 | 1,147.00 | 1,125.50 | 1,137.50 | 1,137.50 | -0.61% | 1,592,400 |
| Jul 8, 2026 | 1,148.00 | 1,163.00 | 1,135.50 | 1,144.50 | 1,144.50 | -2.84% | 2,192,700 |
| Jul 7, 2026 | 1,205.50 | 1,212.50 | 1,174.00 | 1,178.00 | 1,178.00 | -3.28% | 2,378,600 |
| Jul 6, 2026 | 1,191.50 | 1,229.50 | 1,190.00 | 1,218.00 | 1,218.00 | 2.87% | 1,975,800 |
| Jul 3, 2026 | 1,155.00 | 1,184.00 | 1,153.50 | 1,184.00 | 1,184.00 | 2.07% | 2,181,300 |
| Jul 2, 2026 | 1,162.00 | 1,178.00 | 1,141.00 | 1,160.00 | 1,160.00 | -0.30% | 2,344,800 |
| Jul 1, 2026 | 1,150.00 | 1,171.50 | 1,137.50 | 1,163.50 | 1,163.50 | 2.42% | 2,161,500 |
| Jun 30, 2026 | 1,168.00 | 1,169.00 | 1,116.50 | 1,136.00 | 1,136.00 | -2.07% | 2,798,100 |
| Jun 29, 2026 | 1,167.00 | 1,172.50 | 1,141.50 | 1,160.00 | 1,160.00 | -0.09% | 5,120,000 |
| Jun 26, 2026 | 1,195.50 | 1,202.50 | 1,143.50 | 1,161.00 | 1,161.00 | -2.89% | 2,377,500 |
| Jun 25, 2026 | 1,198.00 | 1,200.00 | 1,181.50 | 1,195.50 | 1,195.50 | 1.18% | 1,488,900 |
| Jun 24, 2026 | 1,164.00 | 1,191.00 | 1,163.50 | 1,181.50 | 1,181.50 | 0.04% | 1,460,600 |
| Jun 23, 2026 | 1,230.00 | 1,232.00 | 1,181.00 | 1,181.00 | 1,181.00 | -3.04% | 1,700,100 |
| Jun 22, 2026 | 1,196.00 | 1,228.00 | 1,193.50 | 1,218.00 | 1,218.00 | 2.05% | 1,767,200 |
| Jun 19, 2026 | 1,203.50 | 1,216.50 | 1,180.50 | 1,193.50 | 1,193.50 | -0.29% | 2,383,600 |
| Jun 18, 2026 | 1,198.00 | 1,205.50 | 1,190.50 | 1,197.00 | 1,197.00 | 0.34% | 1,195,700 |
| Jun 17, 2026 | 1,187.50 | 1,204.00 | 1,174.00 | 1,193.00 | 1,193.00 | 0.29% | 1,836,800 |
| Jun 16, 2026 | 1,207.00 | 1,214.00 | 1,183.50 | 1,189.50 | 1,189.50 | -1.37% | 1,646,400 |
| Jun 15, 2026 | 1,168.50 | 1,213.00 | 1,157.00 | 1,206.00 | 1,206.00 | 9.49% | 3,216,100 |
| Jun 12, 2026 | 1,128.50 | 1,128.50 | 1,093.00 | 1,101.50 | 1,101.50 | 1.24% | 2,830,100 |
| Jun 11, 2026 | 1,070.00 | 1,089.50 | 1,042.00 | 1,088.00 | 1,088.00 | -1.09% | 2,589,000 |
| Jun 10, 2026 | 1,136.50 | 1,143.00 | 1,090.50 | 1,100.00 | 1,100.00 | -4.31% | 3,281,600 |
| Jun 9, 2026 | 1,155.00 | 1,163.50 | 1,112.00 | 1,149.50 | 1,149.50 | 0.52% | 2,390,300 |
| Jun 8, 2026 | 1,154.50 | 1,162.00 | 1,128.50 | 1,143.50 | 1,143.50 | -3.79% | 2,259,300 |
| Jun 5, 2026 | 1,180.00 | 1,188.50 | 1,164.50 | 1,188.50 | 1,188.50 | 0.98% | 1,766,500 |
| Jun 4, 2026 | 1,182.00 | 1,198.50 | 1,176.50 | 1,177.00 | 1,177.00 | -2.32% | 1,741,400 |
| Jun 3, 2026 | 1,188.50 | 1,219.00 | 1,172.00 | 1,205.00 | 1,205.00 | 3.79% | 1,771,700 |
| Jun 2, 2026 | 1,169.00 | 1,170.50 | 1,140.50 | 1,161.00 | 1,161.00 | -2.56% | 1,804,300 |
| Jun 1, 2026 | 1,219.00 | 1,226.00 | 1,191.50 | 1,191.50 | 1,191.50 | -4.60% | 2,803,600 |
| May 29, 2026 | 1,240.00 | 1,266.50 | 1,235.50 | 1,249.00 | 1,249.00 | 0.24% | 2,266,200 |
| May 28, 2026 | 1,259.50 | 1,270.50 | 1,229.00 | 1,246.00 | 1,246.00 | -1.46% | 2,429,500 |
| May 27, 2026 | 1,258.00 | 1,294.50 | 1,250.00 | 1,264.50 | 1,264.50 | 2.80% | 2,688,600 |
| May 26, 2026 | 1,240.00 | 1,243.00 | 1,217.00 | 1,230.00 | 1,230.00 | -0.28% | 1,841,700 |
| May 25, 2026 | 1,210.00 | 1,235.00 | 1,204.00 | 1,233.50 | 1,233.50 | 3.57% | 2,290,100 |
| May 22, 2026 | 1,185.00 | 1,202.50 | 1,178.50 | 1,191.00 | 1,191.00 | 2.10% | 1,788,600 |