NCS&A Co., Ltd. (TYO:9709)
Japan · Delayed Price · Currency is JPY 1,293.00
0.00 (0.00%)
Jun 4, 2026, 3:30 PM JST
NCS&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,583.00 | 1,583.00 | 1,558.00 | 1,570.00 | 1,570.00 | -1.38% | 9,600 |
| Apr 10, 2026 | 1,602.00 | 1,610.00 | 1,576.00 | 1,592.00 | 1,592.00 | -1.12% | 7,500 |
| Apr 9, 2026 | 1,640.00 | 1,640.00 | 1,588.00 | 1,610.00 | 1,610.00 | -1.83% | 13,500 |
| Apr 8, 2026 | 1,626.00 | 1,670.00 | 1,626.00 | 1,640.00 | 1,640.00 | 0.55% | 10,200 |
| Apr 7, 2026 | 1,586.00 | 1,651.00 | 1,586.00 | 1,631.00 | 1,631.00 | 2.39% | 17,600 |
| Apr 6, 2026 | 1,606.00 | 1,612.00 | 1,586.00 | 1,593.00 | 1,593.00 | -0.81% | 2,400 |
| Apr 3, 2026 | 1,581.00 | 1,610.00 | 1,581.00 | 1,606.00 | 1,606.00 | 1.71% | 6,800 |
| Apr 2, 2026 | 1,599.00 | 1,599.00 | 1,575.00 | 1,579.00 | 1,579.00 | -1.31% | 11,800 |
| Apr 1, 2026 | 1,521.00 | 1,600.00 | 1,521.00 | 1,600.00 | 1,600.00 | 5.40% | 8,800 |
| Mar 31, 2026 | 1,541.00 | 1,559.00 | 1,504.00 | 1,518.00 | 1,518.00 | -1.62% | 7,100 |
| Mar 30, 2026 | 1,620.00 | 1,620.00 | 1,539.00 | 1,543.00 | 1,543.00 | -3.98% | 11,600 |
| Mar 27, 2026 | 1,671.00 | 1,671.00 | 1,633.00 | 1,640.00 | 1,607.00 | 0.55% | 8,000 |
| Mar 26, 2026 | 1,684.00 | 1,688.00 | 1,622.00 | 1,631.00 | 1,598.18 | -2.34% | 9,600 |
| Mar 25, 2026 | 1,671.00 | 1,682.00 | 1,657.00 | 1,670.00 | 1,636.40 | 1.15% | 9,900 |
| Mar 24, 2026 | 1,655.00 | 1,679.00 | 1,645.00 | 1,651.00 | 1,617.78 | 1.23% | 15,800 |
| Mar 23, 2026 | 1,681.00 | 1,681.00 | 1,625.00 | 1,631.00 | 1,598.18 | -4.34% | 28,000 |
| Mar 19, 2026 | 1,715.00 | 1,719.00 | 1,695.00 | 1,705.00 | 1,670.69 | -2.01% | 9,800 |