NCS&A Co., Ltd. (TYO:9709)
Japan · Delayed Price · Currency is JPY 1,640.00
+9.00 (0.55%)
At close: Mar 27, 2026
NCS&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,671.00 | 1,671.00 | 1,633.00 | 1,640.00 | 1,640.00 | 0.55% | 8,000 |
| Mar 26, 2026 | 1,684.00 | 1,688.00 | 1,622.00 | 1,631.00 | 1,631.00 | -2.34% | 9,600 |
| Mar 25, 2026 | 1,671.00 | 1,682.00 | 1,657.00 | 1,670.00 | 1,670.00 | 1.15% | 9,900 |
| Mar 24, 2026 | 1,655.00 | 1,679.00 | 1,645.00 | 1,651.00 | 1,651.00 | 1.23% | 15,800 |
| Mar 23, 2026 | 1,681.00 | 1,681.00 | 1,625.00 | 1,631.00 | 1,631.00 | -4.34% | 28,000 |
| Mar 19, 2026 | 1,715.00 | 1,719.00 | 1,695.00 | 1,705.00 | 1,705.00 | -2.01% | 9,800 |
| Mar 18, 2026 | 1,710.00 | 1,744.00 | 1,710.00 | 1,740.00 | 1,740.00 | 1.75% | 20,300 |
| Mar 17, 2026 | 1,738.00 | 1,738.00 | 1,708.00 | 1,710.00 | 1,710.00 | -1.10% | 12,300 |
| Mar 16, 2026 | 1,747.00 | 1,747.00 | 1,724.00 | 1,729.00 | 1,729.00 | 0.29% | 10,300 |
| Mar 13, 2026 | 1,717.00 | 1,731.00 | 1,703.00 | 1,724.00 | 1,724.00 | 0.23% | 5,800 |
| Mar 12, 2026 | 1,720.00 | 1,727.00 | 1,703.00 | 1,720.00 | 1,720.00 | -0.46% | 12,700 |
| Mar 11, 2026 | 1,715.00 | 1,747.00 | 1,710.00 | 1,728.00 | 1,728.00 | 1.05% | 14,300 |
| Mar 10, 2026 | 1,707.00 | 1,732.00 | 1,700.00 | 1,710.00 | 1,710.00 | 1.60% | 11,900 |
| Mar 9, 2026 | 1,678.00 | 1,693.00 | 1,650.00 | 1,683.00 | 1,683.00 | -1.69% | 16,200 |
| Mar 6, 2026 | 1,707.00 | 1,740.00 | 1,695.00 | 1,712.00 | 1,712.00 | - | 10,500 |
| Mar 5, 2026 | 1,679.00 | 1,714.00 | 1,679.00 | 1,712.00 | 1,712.00 | 3.76% | 14,400 |
| Mar 4, 2026 | 1,719.00 | 1,719.00 | 1,623.00 | 1,650.00 | 1,650.00 | -4.01% | 25,000 |
| Mar 3, 2026 | 1,747.00 | 1,747.00 | 1,711.00 | 1,719.00 | 1,719.00 | -0.64% | 21,000 |
| Mar 2, 2026 | 1,709.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | 0.93% | 26,200 |
| Feb 27, 2026 | 1,682.00 | 1,714.00 | 1,650.00 | 1,714.00 | 1,714.00 | 2.51% | 74,000 |
| Feb 26, 2026 | 1,616.00 | 1,674.00 | 1,612.00 | 1,672.00 | 1,672.00 | 3.72% | 41,600 |
| Feb 25, 2026 | 1,613.00 | 1,623.00 | 1,609.00 | 1,612.00 | 1,612.00 | - | 9,900 |
| Feb 24, 2026 | 1,611.00 | 1,625.00 | 1,587.00 | 1,612.00 | 1,612.00 | 0.06% | 19,900 |
| Feb 20, 2026 | 1,629.00 | 1,629.00 | 1,603.00 | 1,611.00 | 1,611.00 | -0.74% | 8,400 |
| Feb 19, 2026 | 1,624.00 | 1,635.00 | 1,610.00 | 1,623.00 | 1,623.00 | -0.43% | 17,500 |
| Feb 18, 2026 | 1,579.00 | 1,635.00 | 1,579.00 | 1,630.00 | 1,630.00 | 4.02% | 32,500 |
| Feb 17, 2026 | 1,575.00 | 1,590.00 | 1,561.00 | 1,567.00 | 1,567.00 | -0.51% | 35,500 |
| Feb 16, 2026 | 1,575.00 | 1,590.00 | 1,568.00 | 1,575.00 | 1,575.00 | 0.13% | 30,600 |
| Feb 13, 2026 | 1,605.00 | 1,609.00 | 1,572.00 | 1,573.00 | 1,573.00 | -1.99% | 25,300 |
| Feb 12, 2026 | 1,595.00 | 1,617.00 | 1,581.00 | 1,605.00 | 1,605.00 | 0.69% | 36,700 |
| Feb 10, 2026 | 1,557.00 | 1,594.00 | 1,557.00 | 1,594.00 | 1,594.00 | 1.85% | 21,800 |
| Feb 9, 2026 | 1,580.00 | 1,580.00 | 1,554.00 | 1,565.00 | 1,565.00 | -0.25% | 20,500 |
| Feb 6, 2026 | 1,579.00 | 1,590.00 | 1,545.00 | 1,569.00 | 1,569.00 | -1.20% | 33,300 |
| Feb 5, 2026 | 1,580.00 | 1,588.00 | 1,568.00 | 1,588.00 | 1,588.00 | 0.51% | 8,700 |
| Feb 4, 2026 | 1,607.00 | 1,614.00 | 1,569.00 | 1,580.00 | 1,580.00 | -1.68% | 31,000 |
| Feb 3, 2026 | 1,605.00 | 1,645.00 | 1,595.00 | 1,607.00 | 1,607.00 | 0.12% | 26,400 |
| Feb 2, 2026 | 1,545.00 | 1,627.00 | 1,534.00 | 1,605.00 | 1,605.00 | 3.75% | 52,300 |
| Jan 30, 2026 | 1,586.00 | 1,590.00 | 1,527.00 | 1,547.00 | 1,547.00 | -7.14% | 137,300 |
| Jan 29, 2026 | 1,690.00 | 1,690.00 | 1,654.00 | 1,666.00 | 1,666.00 | -1.19% | 61,600 |
| Jan 28, 2026 | 1,677.00 | 1,691.00 | 1,677.00 | 1,686.00 | 1,686.00 | -0.24% | 11,000 |
| Jan 27, 2026 | 1,670.00 | 1,697.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.50% | 7,800 |
| Jan 26, 2026 | 1,699.00 | 1,699.00 | 1,662.00 | 1,665.00 | 1,665.00 | -1.83% | 14,000 |
| Jan 23, 2026 | 1,681.00 | 1,696.00 | 1,667.00 | 1,696.00 | 1,696.00 | 0.47% | 16,700 |
| Jan 22, 2026 | 1,689.00 | 1,700.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.06% | 13,600 |
| Jan 21, 2026 | 1,658.00 | 1,689.00 | 1,645.00 | 1,689.00 | 1,689.00 | 0.90% | 19,800 |
| Jan 20, 2026 | 1,674.00 | 1,685.00 | 1,662.00 | 1,674.00 | 1,674.00 | -0.53% | 14,900 |
| Jan 19, 2026 | 1,671.00 | 1,689.00 | 1,667.00 | 1,683.00 | 1,683.00 | 0.72% | 4,900 |
| Jan 16, 2026 | 1,665.00 | 1,680.00 | 1,650.00 | 1,671.00 | 1,671.00 | -0.06% | 24,400 |
| Jan 15, 2026 | 1,667.00 | 1,675.00 | 1,663.00 | 1,672.00 | 1,672.00 | 0.06% | 10,800 |
| Jan 14, 2026 | 1,669.00 | 1,680.00 | 1,660.00 | 1,671.00 | 1,671.00 | -0.30% | 8,200 |