NCS&A Co., Ltd. (TYO:9709)
Japan · Delayed Price · Currency is JPY 1,250.00
+9.00 (0.73%)
Oct 14, 2026, 11:04 AM JST
NCS&A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,250.00 | 1,259.00 | 1,242.00 | 1,250.00 | 1,250.00 | 0.73% | 9,800 |
| Oct 13, 2026 | 1,239.00 | 1,261.00 | 1,232.00 | 1,241.00 | 1,241.00 | 0.16% | 9,600 |
| Oct 9, 2026 | 1,224.00 | 1,266.00 | 1,202.00 | 1,239.00 | 1,239.00 | 0.98% | 19,500 |
| Oct 8, 2026 | 1,204.00 | 1,232.00 | 1,203.00 | 1,227.00 | 1,227.00 | 1.15% | 19,000 |
| Oct 7, 2026 | 1,270.00 | 1,270.00 | 1,202.00 | 1,213.00 | 1,213.00 | 0.25% | 30,200 |
| Oct 6, 2026 | 1,210.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.83% | 5,400 |
| Oct 5, 2026 | 1,213.00 | 1,239.00 | 1,198.00 | 1,200.00 | 1,200.00 | -1.64% | 19,800 |
| Oct 2, 2026 | 1,255.00 | 1,259.00 | 1,209.00 | 1,220.00 | 1,220.00 | -2.56% | 10,100 |
| Oct 1, 2026 | 1,298.00 | 1,298.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1.13% | 10,300 |
| Sep 30, 2026 | 1,236.00 | 1,253.00 | 1,236.00 | 1,238.00 | 1,238.00 | -0.48% | 1,900 |
| Sep 29, 2026 | 1,223.00 | 1,266.00 | 1,223.00 | 1,244.00 | 1,244.00 | 0.73% | 2,500 |
| Sep 28, 2026 | 1,299.00 | 1,299.00 | 1,257.00 | 1,260.00 | 1,235.00 | -1.10% | 13,800 |
| Sep 25, 2026 | 1,267.00 | 1,284.00 | 1,265.00 | 1,274.00 | 1,248.72 | 0.39% | 6,800 |
| Sep 24, 2026 | 1,254.00 | 1,269.00 | 1,234.00 | 1,269.00 | 1,243.82 | 3.68% | 24,200 |
| Sep 18, 2026 | 1,202.00 | 1,226.00 | 1,202.00 | 1,224.00 | 1,199.71 | 1.83% | 8,800 |
| Sep 17, 2026 | 1,202.00 | 1,212.00 | 1,198.00 | 1,202.00 | 1,178.15 | 0.17% | 18,300 |
| Sep 16, 2026 | 1,205.00 | 1,225.00 | 1,200.00 | 1,200.00 | 1,176.19 | -0.99% | 5,700 |
| Sep 15, 2026 | 1,231.00 | 1,231.00 | 1,209.00 | 1,212.00 | 1,187.95 | -1.54% | 6,100 |
| Sep 14, 2026 | 1,216.00 | 1,231.00 | 1,212.00 | 1,231.00 | 1,206.58 | 2.50% | 6,300 |
| Sep 11, 2026 | 1,205.00 | 1,223.00 | 1,194.00 | 1,201.00 | 1,177.17 | -0.91% | 6,300 |
| Sep 10, 2026 | 1,180.00 | 1,217.00 | 1,180.00 | 1,212.00 | 1,187.95 | 2.45% | 13,300 |
| Sep 9, 2026 | 1,215.00 | 1,218.00 | 1,183.00 | 1,183.00 | 1,159.53 | -3.27% | 27,300 |
| Sep 8, 2026 | 1,241.00 | 1,250.00 | 1,223.00 | 1,223.00 | 1,198.73 | -1.45% | 12,900 |
| Sep 7, 2026 | 1,287.00 | 1,287.00 | 1,241.00 | 1,241.00 | 1,216.38 | -4.24% | 19,000 |
| Sep 4, 2026 | 1,332.00 | 1,332.00 | 1,276.00 | 1,296.00 | 1,270.29 | -2.11% | 11,000 |
| Sep 3, 2026 | 1,361.00 | 1,361.00 | 1,310.00 | 1,324.00 | 1,297.73 | -3.57% | 28,300 |
| Sep 2, 2026 | 1,384.00 | 1,399.00 | 1,344.00 | 1,373.00 | 1,345.76 | -1.58% | 15,100 |
| Sep 1, 2026 | 1,400.00 | 1,405.00 | 1,383.00 | 1,395.00 | 1,367.32 | -0.36% | 5,300 |
| Aug 31, 2026 | 1,383.00 | 1,405.00 | 1,383.00 | 1,400.00 | 1,372.22 | - | 7,100 |
| Aug 28, 2026 | 1,372.00 | 1,400.00 | 1,372.00 | 1,400.00 | 1,372.22 | 1.01% | 6,300 |
| Aug 27, 2026 | 1,373.00 | 1,389.00 | 1,373.00 | 1,386.00 | 1,358.50 | 0.73% | 1,500 |
| Aug 26, 2026 | 1,399.00 | 1,399.00 | 1,370.00 | 1,376.00 | 1,348.70 | -1.15% | 6,900 |
| Aug 25, 2026 | 1,400.00 | 1,400.00 | 1,370.00 | 1,392.00 | 1,364.38 | -0.50% | 4,500 |
| Aug 24, 2026 | 1,376.00 | 1,399.00 | 1,366.00 | 1,399.00 | 1,371.24 | 2.49% | 5,600 |
| Aug 21, 2026 | 1,374.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,337.92 | -0.36% | 1,600 |
| Aug 20, 2026 | 1,370.00 | 1,378.00 | 1,360.00 | 1,370.00 | 1,342.82 | -0.44% | 2,000 |
| Aug 19, 2026 | 1,384.00 | 1,384.00 | 1,358.00 | 1,376.00 | 1,348.70 | -1.64% | 5,300 |
| Aug 18, 2026 | 1,396.00 | 1,400.00 | 1,375.00 | 1,399.00 | 1,371.24 | -0.07% | 1,300 |
| Aug 17, 2026 | 1,398.00 | 1,400.00 | 1,378.00 | 1,400.00 | 1,372.22 | 0.14% | 2,400 |
| Aug 14, 2026 | 1,367.00 | 1,400.00 | 1,353.00 | 1,398.00 | 1,370.26 | 0.29% | 6,300 |
| Aug 13, 2026 | 1,390.00 | 1,394.00 | 1,346.00 | 1,394.00 | 1,366.34 | 1.90% | 7,300 |
| Aug 12, 2026 | 1,385.00 | 1,385.00 | 1,355.00 | 1,368.00 | 1,340.86 | 0.22% | 4,700 |
| Aug 10, 2026 | 1,375.00 | 1,387.00 | 1,365.00 | 1,365.00 | 1,337.92 | -1.52% | 3,900 |
| Aug 7, 2026 | 1,378.00 | 1,386.00 | 1,349.00 | 1,386.00 | 1,358.50 | 0.80% | 3,900 |
| Aug 6, 2026 | 1,345.00 | 1,378.00 | 1,329.00 | 1,375.00 | 1,347.72 | 0.36% | 12,400 |
| Aug 5, 2026 | 1,362.00 | 1,377.00 | 1,330.00 | 1,370.00 | 1,342.82 | -0.22% | 2,300 |
| Aug 4, 2026 | 1,378.00 | 1,378.00 | 1,349.00 | 1,373.00 | 1,345.76 | -0.22% | 900 |
| Aug 3, 2026 | 1,378.00 | 1,378.00 | 1,340.00 | 1,376.00 | 1,348.70 | -0.15% | 5,300 |
| Jul 31, 2026 | 1,349.00 | 1,455.00 | 1,325.00 | 1,378.00 | 1,350.66 | 5.76% | 50,100 |
| Jul 30, 2026 | 1,317.00 | 1,340.00 | 1,302.00 | 1,303.00 | 1,277.15 | -0.69% | 21,600 |