NCS&A Co., Ltd. (TYO:9709)
Japan · Delayed Price · Currency is JPY 1,361.00
-43.00 (-3.06%)
May 15, 2026, 3:30 PM JST
NCS&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,402.00 | 1,407.00 | 1,362.00 | 1,366.00 | - | -2.71% | 11,500 |
| 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 | -5.91% | 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 |
| Mar 18, 2026 | 1,710.00 | 1,744.00 | 1,710.00 | 1,740.00 | 1,704.99 | 1.75% | 20,300 |
| Mar 17, 2026 | 1,738.00 | 1,738.00 | 1,708.00 | 1,710.00 | 1,710.00 | -1.10% | 12,300 |
| Mar 16, 2026 | 1,747.00 | 1,747.00 | 1,724.00 | 1,729.00 | 1,729.00 | 0.29% | 10,300 |
| Mar 13, 2026 | 1,717.00 | 1,731.00 | 1,703.00 | 1,724.00 | 1,724.00 | 0.23% | 5,800 |
| Mar 12, 2026 | 1,720.00 | 1,727.00 | 1,703.00 | 1,720.00 | 1,720.00 | -0.46% | 12,700 |
| Mar 11, 2026 | 1,715.00 | 1,747.00 | 1,710.00 | 1,728.00 | 1,728.00 | 1.05% | 14,300 |
| Mar 10, 2026 | 1,707.00 | 1,732.00 | 1,700.00 | 1,710.00 | 1,710.00 | 1.60% | 11,900 |
| Mar 9, 2026 | 1,678.00 | 1,693.00 | 1,650.00 | 1,683.00 | 1,683.00 | -1.69% | 16,200 |
| Mar 6, 2026 | 1,707.00 | 1,740.00 | 1,695.00 | 1,712.00 | 1,712.00 | - | 10,500 |
| Mar 5, 2026 | 1,679.00 | 1,714.00 | 1,679.00 | 1,712.00 | 1,712.00 | 3.76% | 14,400 |
| Mar 4, 2026 | 1,719.00 | 1,719.00 | 1,623.00 | 1,650.00 | 1,650.00 | -4.01% | 25,000 |
| Mar 3, 2026 | 1,747.00 | 1,747.00 | 1,711.00 | 1,719.00 | 1,719.00 | -0.64% | 21,000 |
| Mar 2, 2026 | 1,709.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | 0.93% | 26,200 |