NSK Ltd. (TYO:6471)
Japan · Delayed Price · Currency is JPY 1,043.50
-5.00 (-0.48%)
Sep 11, 2026, 3:30 PM JST
NSK Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,020.00 | 1,052.00 | 1,020.00 | 1,043.50 | 1,043.50 | -0.48% | 3,192,200 |
| Sep 10, 2026 | 1,051.00 | 1,062.00 | 1,047.50 | 1,048.50 | 1,048.50 | -1.13% | 2,868,100 |
| Sep 9, 2026 | 1,060.00 | 1,077.50 | 1,058.00 | 1,060.50 | 1,060.50 | - | 3,253,900 |
| Sep 8, 2026 | 1,115.00 | 1,118.00 | 1,057.00 | 1,060.50 | 1,060.50 | -5.48% | 4,062,600 |
| Sep 7, 2026 | 1,122.00 | 1,140.00 | 1,118.00 | 1,122.00 | 1,122.00 | 0.90% | 1,569,700 |
| Sep 4, 2026 | 1,104.00 | 1,112.50 | 1,092.50 | 1,112.00 | 1,112.00 | 0.18% | 2,063,500 |
| Sep 3, 2026 | 1,097.00 | 1,120.00 | 1,095.50 | 1,110.00 | 1,110.00 | 1.00% | 2,064,400 |
| Sep 2, 2026 | 1,110.00 | 1,126.50 | 1,087.50 | 1,099.00 | 1,099.00 | -3.47% | 3,138,700 |
| Sep 1, 2026 | 1,107.00 | 1,141.00 | 1,104.50 | 1,138.50 | 1,138.50 | 2.61% | 1,904,000 |
| Aug 31, 2026 | 1,089.00 | 1,109.50 | 1,082.00 | 1,109.50 | 1,109.50 | 0.82% | 3,782,000 |
| Aug 28, 2026 | 1,107.00 | 1,119.00 | 1,096.50 | 1,100.50 | 1,100.50 | -0.63% | 1,523,100 |
| Aug 27, 2026 | 1,119.00 | 1,123.50 | 1,105.00 | 1,107.50 | 1,107.50 | -0.05% | 1,109,600 |
| Aug 26, 2026 | 1,113.50 | 1,113.50 | 1,099.50 | 1,108.00 | 1,108.00 | - | 1,201,800 |
| Aug 25, 2026 | 1,116.00 | 1,116.00 | 1,102.50 | 1,108.00 | 1,108.00 | -0.58% | 1,214,500 |
| Aug 24, 2026 | 1,118.00 | 1,127.00 | 1,111.50 | 1,114.50 | 1,114.50 | -0.27% | 1,275,700 |
| Aug 21, 2026 | 1,094.50 | 1,117.50 | 1,091.00 | 1,117.50 | 1,117.50 | 0.18% | 1,642,400 |
| Aug 20, 2026 | 1,110.00 | 1,115.50 | 1,099.50 | 1,115.50 | 1,115.50 | 1.87% | 2,072,300 |
| Aug 19, 2026 | 1,119.50 | 1,124.00 | 1,089.00 | 1,095.00 | 1,095.00 | -6.41% | 2,966,400 |
| Aug 18, 2026 | 1,188.00 | 1,196.50 | 1,162.50 | 1,170.00 | 1,170.00 | -1.14% | 1,444,300 |
| Aug 17, 2026 | 1,180.50 | 1,184.50 | 1,174.00 | 1,183.50 | 1,183.50 | 0.72% | 939,700 |
| Aug 14, 2026 | 1,188.00 | 1,194.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.25% | 1,348,300 |
| Aug 13, 2026 | 1,180.50 | 1,189.00 | 1,168.00 | 1,178.00 | 1,178.00 | 0.13% | 1,741,300 |
| Aug 12, 2026 | 1,182.00 | 1,188.50 | 1,164.50 | 1,176.50 | 1,176.50 | 0.04% | 1,369,100 |
| Aug 10, 2026 | 1,173.50 | 1,189.50 | 1,168.00 | 1,176.00 | 1,176.00 | 0.21% | 2,000,300 |
| Aug 7, 2026 | 1,171.50 | 1,183.50 | 1,156.50 | 1,173.50 | 1,173.50 | - | 2,316,500 |
| Aug 6, 2026 | 1,183.50 | 1,219.50 | 1,167.00 | 1,173.50 | 1,173.50 | -1.59% | 2,156,200 |
| Aug 5, 2026 | 1,175.00 | 1,192.50 | 1,164.50 | 1,192.50 | 1,192.50 | 3.20% | 2,923,100 |
| Aug 4, 2026 | 1,130.00 | 1,162.00 | 1,130.00 | 1,155.50 | 1,155.50 | 2.30% | 3,058,200 |
| Aug 3, 2026 | 1,138.00 | 1,155.00 | 1,090.50 | 1,129.50 | 1,129.50 | -1.95% | 4,213,600 |
| 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 |