NCS&A Co., Ltd. (TYO:9709)
Japan · Delayed Price · Currency is JPY 1,696.00
+8.00 (0.47%)
Jan 23, 2026, 3:30 PM JST
NCS&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,681.00 | 1,689.00 | 1,681.00 | 1,682.00 | - | -0.36% | 15,000 |
| 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 |
| Jan 13, 2026 | 1,664.00 | 1,683.00 | 1,654.00 | 1,676.00 | 1,676.00 | 0.72% | 19,600 |
| Jan 9, 2026 | 1,633.00 | 1,664.00 | 1,633.00 | 1,664.00 | 1,664.00 | 1.65% | 13,800 |
| Jan 8, 2026 | 1,652.00 | 1,656.00 | 1,630.00 | 1,637.00 | 1,637.00 | -0.30% | 13,700 |
| Jan 7, 2026 | 1,648.00 | 1,654.00 | 1,635.00 | 1,642.00 | 1,642.00 | 0.12% | 10,400 |
| Jan 6, 2026 | 1,627.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,640.00 | 0.92% | 2,700 |
| Jan 5, 2026 | 1,617.00 | 1,638.00 | 1,617.00 | 1,625.00 | 1,625.00 | 0.62% | 6,000 |
| Dec 30, 2025 | 1,628.00 | 1,628.00 | 1,606.00 | 1,615.00 | 1,615.00 | -0.43% | 10,900 |
| Dec 29, 2025 | 1,630.00 | 1,648.00 | 1,616.00 | 1,622.00 | 1,622.00 | -0.49% | 7,500 |
| Dec 26, 2025 | 1,674.00 | 1,674.00 | 1,611.00 | 1,630.00 | 1,630.00 | -1.15% | 22,800 |
| Dec 25, 2025 | 1,640.00 | 1,649.00 | 1,613.00 | 1,649.00 | 1,649.00 | 0.55% | 16,700 |
| Dec 24, 2025 | 1,665.00 | 1,666.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.91% | 11,600 |
| Dec 23, 2025 | 1,648.00 | 1,659.00 | 1,634.00 | 1,655.00 | 1,655.00 | 2.92% | 39,800 |
| Dec 22, 2025 | 1,600.00 | 1,619.00 | 1,595.00 | 1,608.00 | 1,608.00 | 0.19% | 17,000 |
| Dec 19, 2025 | 1,597.00 | 1,613.00 | 1,581.00 | 1,605.00 | 1,605.00 | 0.25% | 28,600 |
| Dec 18, 2025 | 1,620.00 | 1,628.00 | 1,570.00 | 1,601.00 | 1,601.00 | -1.17% | 52,600 |
| Dec 17, 2025 | 1,645.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.80% | 10,200 |
| Dec 16, 2025 | 1,648.00 | 1,664.00 | 1,627.00 | 1,633.00 | 1,633.00 | -1.63% | 16,300 |
| Dec 15, 2025 | 1,632.00 | 1,677.00 | 1,632.00 | 1,660.00 | 1,660.00 | 1.28% | 14,900 |
| Dec 12, 2025 | 1,643.00 | 1,655.00 | 1,636.00 | 1,639.00 | 1,639.00 | -0.24% | 6,100 |
| Dec 11, 2025 | 1,662.00 | 1,662.00 | 1,620.00 | 1,643.00 | 1,643.00 | 0.74% | 16,800 |
| Dec 10, 2025 | 1,628.00 | 1,639.00 | 1,625.00 | 1,631.00 | 1,631.00 | -0.37% | 6,600 |
| Dec 9, 2025 | 1,647.00 | 1,647.00 | 1,620.00 | 1,637.00 | 1,637.00 | 0.31% | 7,500 |
| Dec 8, 2025 | 1,653.00 | 1,653.00 | 1,622.00 | 1,632.00 | 1,632.00 | -0.18% | 10,900 |
| Dec 5, 2025 | 1,650.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.91% | 4,700 |
| Dec 4, 2025 | 1,608.00 | 1,666.00 | 1,608.00 | 1,650.00 | 1,650.00 | 3.06% | 22,600 |
| Dec 3, 2025 | 1,601.00 | 1,617.00 | 1,590.00 | 1,601.00 | 1,601.00 | - | 21,800 |
| Dec 2, 2025 | 1,618.00 | 1,619.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.05% | 5,000 |
| Dec 1, 2025 | 1,629.00 | 1,629.00 | 1,601.00 | 1,618.00 | 1,618.00 | -1.04% | 13,800 |
| Nov 28, 2025 | 1,615.00 | 1,637.00 | 1,600.00 | 1,635.00 | 1,635.00 | 1.05% | 9,300 |
| Nov 27, 2025 | 1,629.00 | 1,643.00 | 1,616.00 | 1,618.00 | 1,618.00 | -0.61% | 4,400 |
| Nov 26, 2025 | 1,650.00 | 1,654.00 | 1,600.00 | 1,628.00 | 1,628.00 | - | 15,100 |
| Nov 25, 2025 | 1,647.00 | 1,651.00 | 1,624.00 | 1,628.00 | 1,628.00 | -0.06% | 13,000 |
| Nov 21, 2025 | 1,603.00 | 1,637.00 | 1,579.00 | 1,629.00 | 1,629.00 | 1.56% | 9,600 |
| Nov 20, 2025 | 1,595.00 | 1,615.00 | 1,590.00 | 1,604.00 | 1,604.00 | 0.88% | 8,200 |
| Nov 19, 2025 | 1,593.00 | 1,606.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.19% | 14,300 |
| Nov 18, 2025 | 1,609.00 | 1,609.00 | 1,583.00 | 1,593.00 | 1,593.00 | -1.18% | 21,100 |
| Nov 17, 2025 | 1,618.00 | 1,627.00 | 1,596.00 | 1,612.00 | 1,612.00 | -0.37% | 10,000 |
| Nov 14, 2025 | 1,620.00 | 1,647.00 | 1,616.00 | 1,618.00 | 1,618.00 | -2.06% | 14,000 |
| Nov 13, 2025 | 1,641.00 | 1,662.00 | 1,615.00 | 1,652.00 | 1,652.00 | 0.67% | 18,200 |
| Nov 12, 2025 | 1,610.00 | 1,641.00 | 1,600.00 | 1,641.00 | 1,641.00 | 0.92% | 16,400 |
| Nov 11, 2025 | 1,637.00 | 1,637.00 | 1,610.00 | 1,626.00 | 1,626.00 | -0.73% | 9,800 |
| Nov 10, 2025 | 1,627.00 | 1,640.00 | 1,617.00 | 1,638.00 | 1,638.00 | 0.68% | 11,500 |