Skip to main content
logo
NSW Inc. (TYO:9739)
Japan flag Japan · Delayed Price · Currency is JPY
2,544.00
+26.00 (1.03%)
Jan 23, 2026, 3:30 PM JST

NSW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,545.002,545.002,510.002,510.00--0.32%7,800
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
Dec 18, 20252,484.002,499.002,480.002,493.002,493.000.85%11,900
Dec 17, 20252,465.002,486.002,455.002,472.002,472.000.49%10,200
Dec 16, 20252,492.002,510.002,460.002,460.002,460.00-1.87%26,100
Dec 15, 20252,463.002,507.002,463.002,507.002,507.001.09%6,700
Dec 12, 20252,483.002,495.002,468.002,480.002,480.001.02%8,700
Dec 11, 20252,487.002,500.002,452.002,455.002,455.00-1.25%13,900
Dec 10, 20252,475.002,502.002,475.002,486.002,486.00-0.04%9,000
Dec 9, 20252,486.002,500.002,482.002,487.002,487.00-0.52%9,400
Dec 8, 20252,465.002,507.002,465.002,500.002,500.000.56%10,600
Dec 5, 20252,495.002,495.002,477.002,486.002,486.00-0.48%8,500
Dec 4, 20252,483.002,514.002,482.002,498.002,498.000.60%10,700
Dec 3, 20252,500.002,502.002,483.002,483.002,483.00-0.76%10,400
Dec 2, 20252,514.002,518.002,496.002,502.002,502.00-0.48%6,600
Dec 1, 20252,576.002,576.002,512.002,514.002,514.00-2.37%8,800
Nov 28, 20252,580.002,590.002,553.002,575.002,575.000.98%14,000
Nov 27, 20252,550.002,570.002,535.002,550.002,550.000.28%9,700
Nov 26, 20252,470.002,543.002,470.002,543.002,543.002.17%12,800
Nov 25, 20252,513.002,540.002,473.002,489.002,489.00-0.84%15,900
Nov 21, 20252,428.002,510.002,428.002,510.002,510.003.38%10,700
Nov 20, 20252,433.002,440.002,418.002,428.002,428.000.54%11,900
Nov 19, 20252,428.002,432.002,400.002,415.002,415.00-0.04%13,200
Nov 18, 20252,455.002,455.002,416.002,416.002,416.00-1.59%14,400
Nov 17, 20252,470.002,492.002,455.002,455.002,455.00-0.77%9,000
Nov 14, 20252,476.002,495.002,450.002,474.002,474.00-0.20%12,700
Nov 13, 20252,506.002,522.002,474.002,479.002,479.00-1.08%10,000
Nov 12, 20252,487.002,532.002,487.002,506.002,506.000.76%19,100
Nov 11, 20252,494.002,515.002,479.002,487.002,487.001.02%17,500
Nov 10, 20252,514.002,545.002,421.002,462.002,462.00-2.07%42,200