Skip to main content
logo
NSW Inc. (TYO:9739)
Japan flag Japan · Delayed Price · Currency is JPY
2,506.00
+27.00 (1.09%)
Apr 3, 2026, 3:30 PM JST

NSW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,474.002,505.002,465.002,479.002,479.00-0.04%41,300
Apr 1, 20262,454.002,481.002,442.002,480.002,480.001.22%31,500
Mar 31, 20262,420.002,462.002,420.002,450.002,450.001.87%53,500
Mar 30, 20262,396.002,415.002,362.002,405.002,405.00-1.60%54,900
Mar 27, 20262,401.002,459.002,401.002,444.002,399.000.41%36,300
Mar 26, 20262,422.002,435.002,408.002,434.002,389.180.50%22,000
Mar 25, 20262,401.002,423.002,393.002,422.002,377.411.68%25,500
Mar 24, 20262,389.002,392.002,366.002,382.002,338.141.58%16,300
Mar 23, 20262,342.002,363.002,321.002,345.002,301.82-0.47%39,500
Mar 19, 20262,393.002,403.002,356.002,356.002,312.62-2.24%17,100
Mar 18, 20262,371.002,410.002,371.002,410.002,365.631.82%11,700
Mar 17, 20262,373.002,385.002,362.002,367.002,323.42-0.55%21,200
Mar 16, 20262,389.002,396.002,367.002,380.002,336.180.29%24,300
Mar 13, 20262,340.002,392.002,340.002,373.002,329.310.94%28,500
Mar 12, 20262,360.002,390.002,343.002,351.002,307.71-1.47%32,000
Mar 11, 20262,373.002,392.002,373.002,386.002,342.070.55%11,800
Mar 10, 20262,364.002,385.002,346.002,373.002,329.311.45%21,700
Mar 9, 20262,307.002,350.002,293.002,339.002,295.93-0.55%47,500
Mar 6, 20262,323.002,366.002,323.002,352.002,308.69-21,900
Mar 5, 20262,342.002,379.002,342.002,352.002,308.691.95%24,700
Mar 4, 20262,353.002,353.002,287.002,307.002,264.52-2.33%72,200
Mar 3, 20262,405.002,410.002,360.002,362.002,318.51-1.79%50,600
Mar 2, 20262,417.002,430.002,397.002,405.002,360.72-2.51%38,600
Feb 27, 20262,447.002,479.002,447.002,467.002,421.580.82%20,600
Feb 26, 20262,444.002,475.002,433.002,447.002,401.940.87%36,100
Feb 25, 20262,390.002,426.002,387.002,426.002,381.331.72%27,500
Feb 24, 20262,402.002,414.002,384.002,385.002,341.090.17%28,100
Feb 20, 20262,417.002,417.002,377.002,381.002,337.16-1.65%21,700
Feb 19, 20262,409.002,427.002,401.002,421.002,376.420.12%13,000
Feb 18, 20262,395.002,423.002,389.002,418.002,373.481.09%26,600
Feb 17, 20262,401.002,410.002,369.002,392.002,347.96-0.37%31,100
Feb 16, 20262,386.002,409.002,374.002,401.002,356.790.50%36,900
Feb 13, 20262,474.002,490.002,385.002,389.002,345.01-3.59%63,500
Feb 12, 20262,478.002,495.002,470.002,478.002,432.370.32%44,700
Feb 10, 20262,460.002,479.002,388.002,470.002,424.52-0.56%91,000
Feb 9, 20262,516.002,528.002,465.002,484.002,438.26-0.20%48,100
Feb 6, 20262,505.002,505.002,457.002,489.002,443.17-0.64%33,400
Feb 5, 20262,471.002,511.002,465.002,505.002,458.881.66%28,600
Feb 4, 20262,452.002,471.002,439.002,464.002,418.63-0.16%27,900
Feb 3, 20262,455.002,485.002,455.002,468.002,422.560.53%29,700
Feb 2, 20262,456.002,488.002,450.002,455.002,409.80-0.57%25,400
Jan 30, 20262,448.002,478.002,435.002,469.002,423.540.90%28,500
Jan 29, 20262,450.002,452.002,422.002,447.002,401.94-0.29%24,100
Jan 28, 20262,470.002,470.002,451.002,454.002,408.82-1.25%15,900
Jan 27, 20262,485.002,499.002,467.002,485.002,439.25-0.36%28,200
Jan 26, 20262,512.002,512.002,482.002,494.002,448.08-1.97%42,400
Jan 23, 20262,545.002,545.002,510.002,544.002,497.161.03%16,700
Jan 22, 20262,504.002,547.002,500.002,518.002,471.640.52%14,300
Jan 21, 20262,509.002,551.002,496.002,505.002,458.88-0.79%21,700
Jan 20, 20262,556.002,561.002,525.002,525.002,478.51-0.71%39,100