NCS&A Co., Ltd. (TYO:9709)
Japan · Delayed Price · Currency is JPY 1,324.00
-49.00 (-3.57%)
Sep 3, 2026, 3:30 PM JST
NCS&A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,361.00 | 1,361.00 | 1,341.00 | 1,341.00 | - | -2.33% | 15,200 |
| Sep 2, 2026 | 1,384.00 | 1,399.00 | 1,344.00 | 1,373.00 | 1,373.00 | -1.58% | 15,100 |
| Sep 1, 2026 | 1,400.00 | 1,405.00 | 1,383.00 | 1,395.00 | 1,395.00 | -0.36% | 5,300 |
| Aug 31, 2026 | 1,383.00 | 1,405.00 | 1,383.00 | 1,400.00 | 1,400.00 | - | 7,100 |
| Aug 28, 2026 | 1,372.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,400.00 | 1.01% | 6,300 |
| Aug 27, 2026 | 1,373.00 | 1,389.00 | 1,373.00 | 1,386.00 | 1,386.00 | 0.73% | 1,500 |
| Aug 26, 2026 | 1,399.00 | 1,399.00 | 1,370.00 | 1,376.00 | 1,376.00 | -1.15% | 6,900 |
| Aug 25, 2026 | 1,400.00 | 1,400.00 | 1,370.00 | 1,392.00 | 1,392.00 | -0.50% | 4,500 |
| Aug 24, 2026 | 1,376.00 | 1,399.00 | 1,366.00 | 1,399.00 | 1,399.00 | 2.49% | 5,600 |
| Aug 21, 2026 | 1,374.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.36% | 1,600 |
| Aug 20, 2026 | 1,370.00 | 1,378.00 | 1,360.00 | 1,370.00 | 1,370.00 | -0.44% | 2,000 |
| Aug 19, 2026 | 1,384.00 | 1,384.00 | 1,358.00 | 1,376.00 | 1,376.00 | -1.64% | 5,300 |
| Aug 18, 2026 | 1,396.00 | 1,400.00 | 1,375.00 | 1,399.00 | 1,399.00 | -0.07% | 1,300 |
| Aug 17, 2026 | 1,398.00 | 1,400.00 | 1,378.00 | 1,400.00 | 1,400.00 | 0.14% | 2,400 |
| Aug 14, 2026 | 1,367.00 | 1,400.00 | 1,353.00 | 1,398.00 | 1,398.00 | 0.29% | 6,300 |
| Aug 13, 2026 | 1,390.00 | 1,394.00 | 1,346.00 | 1,394.00 | 1,394.00 | 1.90% | 7,300 |
| Aug 12, 2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,368.00 | 1,368.00 | 0.22% | 4,700 |
| Aug 10, 2026 | 1,375.00 | 1,387.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.52% | 3,900 |
| Aug 7, 2026 | 1,378.00 | 1,386.00 | 1,349.00 | 1,386.00 | 1,386.00 | 0.80% | 3,900 |
| Aug 6, 2026 | 1,345.00 | 1,378.00 | 1,329.00 | 1,375.00 | 1,375.00 | 0.36% | 12,400 |
| Aug 5, 2026 | 1,362.00 | 1,377.00 | 1,330.00 | 1,370.00 | 1,370.00 | -0.22% | 2,300 |
| Aug 4, 2026 | 1,378.00 | 1,378.00 | 1,349.00 | 1,373.00 | 1,373.00 | -0.22% | 900 |
| Aug 3, 2026 | 1,378.00 | 1,378.00 | 1,340.00 | 1,376.00 | 1,376.00 | -0.15% | 5,300 |
| Jul 31, 2026 | 1,349.00 | 1,455.00 | 1,325.00 | 1,378.00 | 1,378.00 | 5.76% | 50,100 |
| Jul 30, 2026 | 1,317.00 | 1,340.00 | 1,302.00 | 1,303.00 | 1,303.00 | -0.69% | 21,600 |
| Jul 29, 2026 | 1,290.00 | 1,312.00 | 1,285.00 | 1,312.00 | 1,312.00 | 2.50% | 3,800 |
| Jul 28, 2026 | 1,288.00 | 1,300.00 | 1,256.00 | 1,280.00 | 1,280.00 | -2.14% | 7,100 |
| Jul 27, 2026 | 1,278.00 | 1,310.00 | 1,278.00 | 1,308.00 | 1,308.00 | 2.35% | 19,300 |
| Jul 24, 2026 | 1,289.00 | 1,289.00 | 1,268.00 | 1,278.00 | 1,278.00 | -0.39% | 4,200 |
| Jul 23, 2026 | 1,266.00 | 1,283.00 | 1,263.00 | 1,283.00 | 1,283.00 | 1.58% | 3,000 |
| Jul 22, 2026 | 1,266.00 | 1,271.00 | 1,253.00 | 1,263.00 | 1,263.00 | -0.24% | 5,600 |
| Jul 21, 2026 | 1,281.00 | 1,287.00 | 1,253.00 | 1,266.00 | 1,266.00 | - | 9,300 |
| Jul 17, 2026 | 1,295.00 | 1,300.00 | 1,262.00 | 1,266.00 | 1,266.00 | -1.09% | 9,300 |
| Jul 16, 2026 | 1,299.00 | 1,309.00 | 1,277.00 | 1,280.00 | 1,280.00 | -1.99% | 15,500 |
| Jul 15, 2026 | 1,308.00 | 1,313.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.38% | 500 |
| Jul 14, 2026 | 1,322.00 | 1,322.00 | 1,296.00 | 1,301.00 | 1,301.00 | -0.69% | 4,600 |
| Jul 13, 2026 | 1,325.00 | 1,328.00 | 1,309.00 | 1,310.00 | 1,310.00 | 0.31% | 7,900 |
| Jul 10, 2026 | 1,287.00 | 1,325.00 | 1,287.00 | 1,306.00 | 1,306.00 | 1.79% | 4,000 |
| Jul 9, 2026 | 1,310.00 | 1,320.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.91% | 8,400 |
| Jul 8, 2026 | 1,271.00 | 1,312.00 | 1,271.00 | 1,308.00 | 1,308.00 | 3.15% | 17,800 |
| Jul 7, 2026 | 1,284.00 | 1,302.00 | 1,260.00 | 1,268.00 | 1,268.00 | -0.63% | 13,100 |
| Jul 6, 2026 | 1,278.00 | 1,299.00 | 1,270.00 | 1,276.00 | 1,276.00 | 2.24% | 12,500 |
| Jul 3, 2026 | 1,239.00 | 1,270.00 | 1,234.00 | 1,248.00 | 1,248.00 | 0.32% | 7,900 |
| Jul 2, 2026 | 1,200.00 | 1,244.00 | 1,186.00 | 1,244.00 | 1,244.00 | 3.67% | 21,000 |
| Jul 1, 2026 | 1,183.00 | 1,209.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1.69% | 7,000 |
| Jun 30, 2026 | 1,176.00 | 1,192.00 | 1,154.00 | 1,180.00 | 1,180.00 | - | 3,400 |
| Jun 29, 2026 | 1,175.00 | 1,197.00 | 1,175.00 | 1,180.00 | 1,180.00 | -0.17% | 3,900 |
| 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 |