NCS&A Co., Ltd. (TYO:9709)
Japan · Delayed Price · Currency is JPY 1,182.00
-25.00 (-2.07%)
Jun 26, 2026, 3:30 PM JST
NCS&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,197.00 | 1,220.00 | 1,181.00 | 1,182.00 | 1,182.00 | -2.07% | 17,000 |
| Jun 25, 2026 | 1,209.00 | 1,213.00 | 1,183.00 | 1,207.00 | 1,207.00 | 0.58% | 14,900 |
| Jun 24, 2026 | 1,210.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | -0.50% | 7,400 |
| Jun 23, 2026 | 1,210.00 | 1,217.00 | 1,199.00 | 1,206.00 | 1,206.00 | 0.17% | 9,200 |
| Jun 22, 2026 | 1,180.00 | 1,224.00 | 1,175.00 | 1,204.00 | 1,204.00 | 1.95% | 15,900 |
| Jun 19, 2026 | 1,199.00 | 1,199.00 | 1,172.00 | 1,181.00 | 1,181.00 | -0.67% | 6,400 |
| Jun 18, 2026 | 1,185.00 | 1,195.00 | 1,185.00 | 1,189.00 | 1,189.00 | -0.17% | 3,300 |
| Jun 17, 2026 | 1,175.00 | 1,194.00 | 1,175.00 | 1,191.00 | 1,191.00 | 0.59% | 6,000 |
| Jun 16, 2026 | 1,193.00 | 1,210.00 | 1,170.00 | 1,184.00 | 1,184.00 | -0.75% | 7,800 |
| Jun 15, 2026 | 1,158.00 | 1,212.00 | 1,158.00 | 1,193.00 | 1,193.00 | 3.74% | 17,400 |
| Jun 12, 2026 | 1,246.00 | 1,260.00 | 1,139.00 | 1,150.00 | 1,150.00 | -5.43% | 67,300 |
| Jun 11, 2026 | 1,238.00 | 1,238.00 | 1,212.00 | 1,216.00 | 1,216.00 | -3.42% | 10,100 |
| Jun 10, 2026 | 1,236.00 | 1,273.00 | 1,236.00 | 1,259.00 | 1,259.00 | -0.40% | 5,500 |
| Jun 9, 2026 | 1,222.00 | 1,268.00 | 1,222.00 | 1,264.00 | 1,264.00 | 1.12% | 18,900 |
| Jun 8, 2026 | 1,279.00 | 1,279.00 | 1,230.00 | 1,250.00 | 1,250.00 | -2.57% | 18,200 |
| Jun 5, 2026 | 1,293.00 | 1,300.00 | 1,262.00 | 1,283.00 | 1,283.00 | -0.77% | 10,800 |
| Jun 4, 2026 | 1,291.00 | 1,299.00 | 1,274.00 | 1,293.00 | 1,293.00 | - | 12,400 |
| Jun 3, 2026 | 1,305.00 | 1,305.00 | 1,268.00 | 1,293.00 | 1,293.00 | -0.92% | 19,800 |
| Jun 2, 2026 | 1,314.00 | 1,314.00 | 1,278.00 | 1,305.00 | 1,305.00 | -1.73% | 14,900 |
| Jun 1, 2026 | 1,333.00 | 1,355.00 | 1,288.00 | 1,328.00 | 1,328.00 | -0.38% | 25,100 |
| May 29, 2026 | 1,320.00 | 1,355.00 | 1,319.00 | 1,333.00 | 1,333.00 | -0.74% | 8,700 |
| May 28, 2026 | 1,345.00 | 1,345.00 | 1,326.00 | 1,343.00 | 1,343.00 | -0.44% | 4,000 |
| May 27, 2026 | 1,398.00 | 1,398.00 | 1,334.00 | 1,349.00 | 1,349.00 | -3.02% | 10,500 |
| May 26, 2026 | 1,362.00 | 1,398.00 | 1,335.00 | 1,391.00 | 1,391.00 | 3.96% | 23,200 |
| May 25, 2026 | 1,330.00 | 1,355.00 | 1,329.00 | 1,338.00 | 1,338.00 | 0.60% | 16,100 |
| May 22, 2026 | 1,330.00 | 1,335.00 | 1,292.00 | 1,330.00 | 1,330.00 | 0.38% | 18,000 |
| May 21, 2026 | 1,325.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,325.00 | -0.23% | 11,100 |
| May 20, 2026 | 1,368.00 | 1,368.00 | 1,310.00 | 1,328.00 | 1,328.00 | -2.92% | 10,900 |
| May 19, 2026 | 1,397.00 | 1,400.00 | 1,362.00 | 1,368.00 | 1,368.00 | -1.65% | 8,900 |
| May 18, 2026 | 1,391.00 | 1,391.00 | 1,346.00 | 1,391.00 | 1,391.00 | 2.20% | 17,100 |
| May 15, 2026 | 1,402.00 | 1,407.00 | 1,300.00 | 1,361.00 | 1,361.00 | -3.06% | 38,600 |
| May 14, 2026 | 1,476.00 | 1,485.00 | 1,404.00 | 1,404.00 | 1,404.00 | -10.40% | 49,300 |
| May 13, 2026 | 1,560.00 | 1,579.00 | 1,560.00 | 1,567.00 | 1,567.00 | 0.45% | 7,200 |
| May 12, 2026 | 1,549.00 | 1,564.00 | 1,516.00 | 1,560.00 | 1,560.00 | 0.71% | 17,300 |
| May 11, 2026 | 1,530.00 | 1,553.00 | 1,529.00 | 1,549.00 | 1,549.00 | 2.11% | 8,300 |
| May 8, 2026 | 1,510.00 | 1,530.00 | 1,494.00 | 1,517.00 | 1,517.00 | -0.85% | 19,400 |
| May 7, 2026 | 1,533.00 | 1,534.00 | 1,495.00 | 1,530.00 | 1,530.00 | -0.20% | 36,900 |
| May 1, 2026 | 1,553.00 | 1,553.00 | 1,529.00 | 1,533.00 | 1,533.00 | -1.29% | 21,200 |
| Apr 30, 2026 | 1,581.00 | 1,585.00 | 1,548.00 | 1,553.00 | 1,553.00 | -1.77% | 21,400 |
| Apr 28, 2026 | 1,594.00 | 1,594.00 | 1,560.00 | 1,581.00 | 1,581.00 | -0.06% | 24,400 |
| Apr 27, 2026 | 1,610.00 | 1,610.00 | 1,581.00 | 1,582.00 | 1,582.00 | -1.37% | 8,300 |
| Apr 24, 2026 | 1,592.00 | 1,604.00 | 1,580.00 | 1,604.00 | 1,604.00 | 1.65% | 6,800 |
| Apr 23, 2026 | 1,587.00 | 1,598.00 | 1,559.00 | 1,578.00 | 1,578.00 | -1.38% | 12,500 |
| Apr 22, 2026 | 1,612.00 | 1,612.00 | 1,575.00 | 1,600.00 | 1,600.00 | -1.11% | 15,300 |
| Apr 21, 2026 | 1,623.00 | 1,629.00 | 1,611.00 | 1,618.00 | 1,618.00 | -0.31% | 1,600 |
| Apr 20, 2026 | 1,624.00 | 1,680.00 | 1,590.00 | 1,623.00 | 1,623.00 | -0.06% | 17,300 |
| Apr 17, 2026 | 1,610.00 | 1,628.00 | 1,610.00 | 1,624.00 | 1,624.00 | 0.87% | 5,200 |
| Apr 16, 2026 | 1,581.00 | 1,623.00 | 1,581.00 | 1,610.00 | 1,610.00 | 2.61% | 22,000 |
| Apr 15, 2026 | 1,570.00 | 1,583.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.06% | 3,800 |
| Apr 14, 2026 | 1,570.00 | 1,583.00 | 1,562.00 | 1,568.00 | 1,568.00 | -0.13% | 24,700 |