NCS&A Co., Ltd. (TYO:9709)
Japan · Delayed Price · Currency is JPY 1,365.00
-21.00 (-1.52%)
Aug 10, 2026, 3:30 PM JST
NCS&A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |