Skip to main content
logo
NSW Inc. (TYO:9739)
Japan flag Japan · Delayed Price · Currency is JPY
2,339.00
-13.00 (-0.55%)
At close: Mar 9, 2026

NSW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,323.002,366.002,323.002,352.002,352.00-21,900
Mar 5, 20262,342.002,379.002,342.002,352.002,352.001.95%24,700
Mar 4, 20262,353.002,353.002,287.002,307.002,307.00-2.33%72,200
Mar 3, 20262,405.002,410.002,360.002,362.002,362.00-1.79%50,600
Mar 2, 20262,417.002,430.002,397.002,405.002,405.00-2.51%38,600
Feb 27, 20262,447.002,479.002,447.002,467.002,467.000.82%20,600
Feb 26, 20262,444.002,475.002,433.002,447.002,447.000.87%36,100
Feb 25, 20262,390.002,426.002,387.002,426.002,426.001.72%27,500
Feb 24, 20262,402.002,414.002,384.002,385.002,385.000.17%28,100
Feb 20, 20262,417.002,417.002,377.002,381.002,381.00-1.65%21,700
Feb 19, 20262,409.002,427.002,401.002,421.002,421.000.12%13,000
Feb 18, 20262,395.002,423.002,389.002,418.002,418.001.09%26,600
Feb 17, 20262,401.002,410.002,369.002,392.002,392.00-0.37%31,100
Feb 16, 20262,386.002,409.002,374.002,401.002,401.000.50%36,900
Feb 13, 20262,474.002,490.002,385.002,389.002,389.00-3.59%63,500
Feb 12, 20262,478.002,495.002,470.002,478.002,478.000.32%44,700
Feb 10, 20262,460.002,479.002,388.002,470.002,470.00-0.56%91,000
Feb 9, 20262,516.002,528.002,465.002,484.002,484.00-0.20%48,100
Feb 6, 20262,505.002,505.002,457.002,489.002,489.00-0.64%33,400
Feb 5, 20262,471.002,511.002,465.002,505.002,505.001.66%28,600
Feb 4, 20262,452.002,471.002,439.002,464.002,464.00-0.16%27,900
Feb 3, 20262,455.002,485.002,455.002,468.002,468.000.53%29,700
Feb 2, 20262,456.002,488.002,450.002,455.002,455.00-0.57%25,400
Jan 30, 20262,448.002,478.002,435.002,469.002,469.000.90%28,500
Jan 29, 20262,450.002,452.002,422.002,447.002,447.00-0.29%24,100
Jan 28, 20262,470.002,470.002,451.002,454.002,454.00-1.25%15,900
Jan 27, 20262,485.002,499.002,467.002,485.002,485.00-0.36%28,200
Jan 26, 20262,512.002,512.002,482.002,494.002,494.00-1.97%42,400
Jan 23, 20262,545.002,545.002,510.002,544.002,544.001.03%16,700
Jan 22, 20262,504.002,547.002,500.002,518.002,518.000.52%14,300
Jan 21, 20262,509.002,551.002,496.002,505.002,505.00-0.79%21,700
Jan 20, 20262,556.002,561.002,525.002,525.002,525.00-0.71%39,100
Jan 19, 20262,551.002,559.002,537.002,543.002,543.00-0.31%17,600
Jan 16, 20262,548.002,563.002,533.002,551.002,551.000.12%19,300
Jan 15, 20262,550.002,579.002,523.002,548.002,548.00-0.08%46,000
Jan 14, 20262,530.002,555.002,520.002,550.002,550.000.83%35,400
Jan 13, 20262,566.002,578.002,529.002,529.002,529.00-1.02%40,100
Jan 9, 20262,577.002,588.002,550.002,555.002,555.00-0.97%14,400
Jan 8, 20262,603.002,610.002,580.002,580.002,580.00-0.54%10,300
Jan 7, 20262,568.002,596.002,566.002,594.002,594.000.70%15,200
Jan 6, 20262,536.002,584.002,536.002,576.002,576.001.58%15,900
Jan 5, 20262,530.002,559.002,523.002,536.002,536.000.28%11,600
Dec 30, 20252,550.002,556.002,512.002,529.002,529.00-0.20%11,500
Dec 29, 20252,503.002,535.002,503.002,534.002,534.000.40%15,100
Dec 26, 20252,512.002,527.002,512.002,524.002,524.000.12%5,300
Dec 25, 20252,521.002,521.002,491.002,521.002,521.000.44%21,500
Dec 24, 20252,516.002,536.002,493.002,510.002,510.00-0.16%12,200
Dec 23, 20252,490.002,517.002,490.002,514.002,514.000.56%12,100
Dec 22, 20252,510.002,529.002,498.002,500.002,500.00-0.40%11,300
Dec 19, 20252,493.002,519.002,493.002,510.002,510.000.68%7,800