NSK Ltd. (TYO:6471)
Japan · Delayed Price · Currency is JPY 1,246.00
-18.50 (-1.46%)
May 28, 2026, 3:30 PM JST
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,187.50 | 1,192.00 | 1,164.00 | 1,166.50 | 1,166.50 | 0.52% | 1,880,800 |
| May 20, 2026 | 1,175.00 | 1,187.50 | 1,147.00 | 1,160.50 | 1,160.50 | -1.23% | 3,250,500 |
| May 19, 2026 | 1,184.50 | 1,197.50 | 1,168.00 | 1,175.00 | 1,175.00 | 0.04% | 2,604,500 |
| May 18, 2026 | 1,195.00 | 1,209.00 | 1,171.00 | 1,174.50 | 1,174.50 | -3.01% | 4,327,700 |
| May 15, 2026 | 1,259.00 | 1,273.00 | 1,202.00 | 1,211.00 | 1,211.00 | -4.42% | 5,084,900 |
| May 14, 2026 | 1,266.50 | 1,323.50 | 1,252.00 | 1,267.00 | 1,267.00 | 0.28% | 5,830,100 |
| May 13, 2026 | 1,229.00 | 1,302.00 | 1,198.50 | 1,263.50 | 1,263.50 | -8.38% | 9,557,000 |
| May 12, 2026 | 1,382.50 | 1,405.00 | 1,365.00 | 1,379.00 | 1,379.00 | 1.40% | 5,642,100 |
| May 11, 2026 | 1,355.50 | 1,360.00 | 1,325.50 | 1,360.00 | 1,360.00 | 1.91% | 3,725,700 |
| May 8, 2026 | 1,282.00 | 1,335.00 | 1,263.50 | 1,334.50 | 1,334.50 | 2.69% | 3,222,800 |
| May 7, 2026 | 1,280.00 | 1,303.50 | 1,265.00 | 1,299.50 | 1,299.50 | 3.09% | 2,826,000 |
| May 1, 2026 | 1,275.50 | 1,281.00 | 1,244.50 | 1,260.50 | 1,260.50 | -0.59% | 2,950,500 |
| Apr 30, 2026 | 1,205.00 | 1,273.50 | 1,194.50 | 1,268.00 | 1,268.00 | 3.76% | 4,144,000 |
| Apr 28, 2026 | 1,200.00 | 1,224.00 | 1,195.00 | 1,222.00 | 1,222.00 | 2.86% | 2,077,200 |
| Apr 27, 2026 | 1,151.50 | 1,197.50 | 1,151.00 | 1,188.00 | 1,188.00 | 2.33% | 1,664,200 |
| Apr 24, 2026 | 1,182.00 | 1,184.50 | 1,159.50 | 1,161.00 | 1,161.00 | -1.32% | 1,351,800 |
| Apr 23, 2026 | 1,190.50 | 1,203.00 | 1,153.00 | 1,176.50 | 1,176.50 | -2.45% | 2,054,700 |
| Apr 22, 2026 | 1,207.50 | 1,222.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.07% | 1,678,900 |
| Apr 21, 2026 | 1,232.00 | 1,236.50 | 1,218.00 | 1,219.00 | 1,219.00 | -1.18% | 2,458,400 |
| Apr 20, 2026 | 1,205.00 | 1,241.00 | 1,201.50 | 1,233.50 | 1,233.50 | 3.05% | 2,517,800 |
| Apr 17, 2026 | 1,192.00 | 1,204.50 | 1,185.50 | 1,197.00 | 1,197.00 | 0.21% | 1,378,100 |
| 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 | -2.95% | 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 |