NSK Ltd. (TYO:6471)
Japan · Delayed Price · Currency is JPY 995.00
-29.50 (-2.88%)
Oct 22, 2026, 3:30 PM JST
NSK Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,020.00 | 1,022.50 | 993.90 | 995.00 | 995.00 | -2.88% | 2,414,300 |
| Oct 21, 2026 | 1,030.00 | 1,033.00 | 1,017.50 | 1,024.50 | 1,024.50 | 1.14% | 2,071,900 |
| Oct 20, 2026 | 1,030.50 | 1,042.00 | 1,013.00 | 1,013.00 | 1,013.00 | -1.98% | 1,986,500 |
| Oct 19, 2026 | 1,031.50 | 1,038.00 | 1,018.00 | 1,033.50 | 1,033.50 | -0.96% | 1,449,200 |
| Oct 16, 2026 | 1,027.00 | 1,046.00 | 1,021.00 | 1,043.50 | 1,043.50 | 2.40% | 1,907,100 |
| Oct 15, 2026 | 1,055.00 | 1,059.50 | 1,014.50 | 1,019.00 | 1,019.00 | -4.50% | 3,414,000 |
| Oct 14, 2026 | 1,081.50 | 1,082.50 | 1,067.00 | 1,067.00 | 1,067.00 | -0.65% | 1,578,800 |
| Oct 13, 2026 | 1,069.00 | 1,088.00 | 1,056.50 | 1,074.00 | 1,074.00 | 0.51% | 1,733,300 |
| Oct 9, 2026 | 1,057.50 | 1,074.00 | 1,050.50 | 1,068.50 | 1,068.50 | -0.51% | 2,435,000 |
| Oct 8, 2026 | 1,106.50 | 1,111.50 | 1,073.50 | 1,074.00 | 1,074.00 | -3.85% | 2,016,800 |
| Oct 7, 2026 | 1,128.00 | 1,137.50 | 1,114.50 | 1,117.00 | 1,117.00 | -0.04% | 1,618,900 |
| Oct 6, 2026 | 1,127.50 | 1,127.50 | 1,107.00 | 1,117.50 | 1,117.50 | -0.75% | 1,660,900 |
| Oct 5, 2026 | 1,122.00 | 1,126.00 | 1,115.00 | 1,126.00 | 1,126.00 | 1.72% | 1,813,700 |
| Oct 2, 2026 | 1,103.50 | 1,113.50 | 1,087.00 | 1,107.00 | 1,107.00 | 0.32% | 3,210,200 |
| Oct 1, 2026 | 1,101.00 | 1,105.00 | 1,079.50 | 1,103.50 | 1,103.50 | 0.46% | 1,882,600 |
| Sep 30, 2026 | 1,087.00 | 1,101.00 | 1,085.00 | 1,098.50 | 1,098.50 | 2.19% | 1,915,400 |
| Sep 29, 2026 | 1,081.00 | 1,088.50 | 1,063.00 | 1,075.00 | 1,075.00 | -0.74% | 2,195,600 |
| Sep 28, 2026 | 1,103.00 | 1,111.00 | 1,098.00 | 1,100.00 | 1,083.00 | - | 2,417,000 |
| Sep 25, 2026 | 1,098.50 | 1,105.50 | 1,091.00 | 1,100.00 | 1,083.00 | 0.14% | 1,824,600 |
| Sep 24, 2026 | 1,096.00 | 1,104.50 | 1,089.00 | 1,098.50 | 1,081.52 | 1.52% | 2,317,300 |
| Sep 18, 2026 | 1,093.00 | 1,096.00 | 1,074.50 | 1,082.00 | 1,065.28 | 0.46% | 3,265,200 |
| Sep 17, 2026 | 1,079.00 | 1,084.50 | 1,071.50 | 1,077.00 | 1,060.36 | 0.56% | 1,705,500 |
| Sep 16, 2026 | 1,046.50 | 1,079.50 | 1,046.00 | 1,071.00 | 1,054.45 | 2.49% | 2,404,500 |
| Sep 15, 2026 | 1,040.50 | 1,059.00 | 1,036.50 | 1,045.00 | 1,028.85 | 0.24% | 2,684,300 |
| Sep 14, 2026 | 1,040.00 | 1,054.00 | 1,032.50 | 1,042.50 | 1,026.39 | -0.10% | 2,540,700 |
| Sep 11, 2026 | 1,020.00 | 1,052.00 | 1,020.00 | 1,043.50 | 1,027.37 | -0.48% | 3,192,200 |
| Sep 10, 2026 | 1,051.00 | 1,062.00 | 1,047.50 | 1,048.50 | 1,032.30 | -1.13% | 2,868,100 |
| Sep 9, 2026 | 1,060.00 | 1,077.50 | 1,058.00 | 1,060.50 | 1,044.11 | - | 3,253,900 |
| Sep 8, 2026 | 1,115.00 | 1,118.00 | 1,057.00 | 1,060.50 | 1,044.11 | -5.48% | 4,062,600 |
| Sep 7, 2026 | 1,122.00 | 1,140.00 | 1,118.00 | 1,122.00 | 1,104.66 | 0.90% | 1,569,700 |
| Sep 4, 2026 | 1,104.00 | 1,112.50 | 1,092.50 | 1,112.00 | 1,094.81 | 0.18% | 2,063,500 |
| Sep 3, 2026 | 1,097.00 | 1,120.00 | 1,095.50 | 1,110.00 | 1,092.85 | 1.00% | 2,064,400 |
| Sep 2, 2026 | 1,110.00 | 1,126.50 | 1,087.50 | 1,099.00 | 1,082.02 | -3.47% | 3,138,700 |
| Sep 1, 2026 | 1,107.00 | 1,141.00 | 1,104.50 | 1,138.50 | 1,120.91 | 2.61% | 1,904,000 |
| Aug 31, 2026 | 1,089.00 | 1,109.50 | 1,082.00 | 1,109.50 | 1,092.35 | 0.82% | 3,782,000 |
| Aug 28, 2026 | 1,107.00 | 1,119.00 | 1,096.50 | 1,100.50 | 1,083.49 | -0.63% | 1,523,100 |
| Aug 27, 2026 | 1,119.00 | 1,123.50 | 1,105.00 | 1,107.50 | 1,090.38 | -0.05% | 1,109,600 |
| Aug 26, 2026 | 1,113.50 | 1,113.50 | 1,099.50 | 1,108.00 | 1,090.88 | - | 1,201,800 |
| Aug 25, 2026 | 1,116.00 | 1,116.00 | 1,102.50 | 1,108.00 | 1,090.88 | -0.58% | 1,214,500 |
| Aug 24, 2026 | 1,118.00 | 1,127.00 | 1,111.50 | 1,114.50 | 1,097.28 | -0.27% | 1,275,700 |
| Aug 21, 2026 | 1,094.50 | 1,117.50 | 1,091.00 | 1,117.50 | 1,100.23 | 0.18% | 1,642,400 |
| Aug 20, 2026 | 1,110.00 | 1,115.50 | 1,099.50 | 1,115.50 | 1,098.26 | 1.87% | 2,072,300 |
| Aug 19, 2026 | 1,119.50 | 1,124.00 | 1,089.00 | 1,095.00 | 1,078.08 | -6.41% | 2,966,400 |
| Aug 18, 2026 | 1,188.00 | 1,196.50 | 1,162.50 | 1,170.00 | 1,151.92 | -1.14% | 1,444,300 |
| Aug 17, 2026 | 1,180.50 | 1,184.50 | 1,174.00 | 1,183.50 | 1,165.21 | 0.72% | 939,700 |
| Aug 14, 2026 | 1,188.00 | 1,194.00 | 1,175.00 | 1,175.00 | 1,156.84 | -0.25% | 1,348,300 |
| Aug 13, 2026 | 1,180.50 | 1,189.00 | 1,168.00 | 1,178.00 | 1,159.79 | 0.13% | 1,741,300 |
| Aug 12, 2026 | 1,182.00 | 1,188.50 | 1,164.50 | 1,176.50 | 1,158.32 | 0.04% | 1,369,100 |
| Aug 10, 2026 | 1,173.50 | 1,189.50 | 1,168.00 | 1,176.00 | 1,157.83 | 0.21% | 2,000,300 |
| Aug 7, 2026 | 1,171.50 | 1,183.50 | 1,156.50 | 1,173.50 | 1,155.36 | - | 2,316,500 |