Skip to main content
logo
NSW Inc. (TYO:9739)
Japan flag Japan · Delayed Price · Currency is JPY
2,740.00
+73.00 (2.74%)
Aug 14, 2026, 3:30 PM JST

NSW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,667.002,754.002,626.002,740.002,740.002.74%53,500
Aug 13, 20262,640.002,698.002,614.002,667.002,667.001.87%44,800
Aug 12, 20262,538.002,626.002,538.002,618.002,618.003.23%46,500
Aug 10, 20262,522.002,538.002,510.002,536.002,536.000.60%19,100
Aug 7, 20262,500.002,536.002,500.002,521.002,521.001.08%19,000
Aug 6, 20262,490.002,507.002,485.002,494.002,494.000.08%15,400
Aug 5, 20262,491.002,511.002,486.002,492.002,492.001.26%11,400
Aug 4, 20262,477.002,491.002,455.002,461.002,461.00-2.57%50,200
Aug 3, 20262,510.002,570.002,500.002,526.002,526.001.12%32,800
Jul 31, 20262,561.002,561.002,497.002,498.002,498.00-2.80%32,300
Jul 30, 20262,560.002,600.002,560.002,570.002,570.00-1.12%26,100
Jul 29, 20262,560.002,599.002,555.002,599.002,599.001.88%26,600
Jul 28, 20262,543.002,573.002,543.002,551.002,551.00-0.31%14,400
Jul 27, 20262,563.002,566.002,535.002,559.002,559.001.19%28,400
Jul 24, 20262,518.002,538.002,504.002,529.002,529.00-0.39%20,600
Jul 23, 20262,540.002,540.002,516.002,539.002,539.000.16%12,100
Jul 22, 20262,548.002,550.002,531.002,535.002,535.00-0.51%20,400
Jul 21, 20262,525.002,564.002,525.002,548.002,548.000.95%17,100
Jul 17, 20262,544.002,554.002,515.002,524.002,524.00-0.63%15,600
Jul 16, 20262,526.002,558.002,526.002,540.002,540.000.12%6,000
Jul 15, 20262,521.002,547.002,521.002,537.002,537.000.20%8,800
Jul 14, 20262,517.002,544.002,516.002,532.002,532.000.68%12,400
Jul 13, 20262,529.002,550.002,510.002,515.002,515.000.16%18,600
Jul 10, 20262,506.002,530.002,506.002,511.002,511.000.20%13,000
Jul 9, 20262,515.002,520.002,501.002,506.002,506.00-0.36%5,600
Jul 8, 20262,545.002,545.002,513.002,515.002,515.00-0.59%16,300
Jul 7, 20262,518.002,552.002,518.002,530.002,530.000.44%10,100
Jul 6, 20262,558.002,558.002,513.002,519.002,519.00-0.24%13,800
Jul 3, 20262,568.002,568.002,525.002,525.002,525.000.12%17,200
Jul 2, 20262,551.002,569.002,512.002,522.002,522.000.68%19,800
Jul 1, 20262,542.002,542.002,505.002,505.002,505.00-0.75%9,200
Jun 30, 20262,571.002,575.002,514.002,524.002,524.00-1.71%16,300
Jun 29, 20262,592.002,629.002,530.002,568.002,568.001.02%24,500
Jun 26, 20262,524.002,569.002,510.002,542.002,542.001.44%9,700
Jun 25, 20262,548.002,548.002,506.002,506.002,506.00-1.38%11,400
Jun 24, 20262,561.002,582.002,535.002,541.002,541.000.24%6,800
Jun 23, 20262,568.002,575.002,528.002,535.002,535.00-1.29%14,500
Jun 22, 20262,579.002,580.002,531.002,568.002,568.001.54%34,400
Jun 19, 20262,534.002,545.002,505.002,529.002,529.000.04%49,700
Jun 18, 20262,520.002,541.002,520.002,528.002,528.000.88%33,000
Jun 17, 20262,468.002,531.002,468.002,506.002,506.000.56%27,500
Jun 16, 20262,496.002,496.002,470.002,492.002,492.000.65%27,400
Jun 15, 20262,476.002,534.002,476.002,476.002,476.001.10%22,300
Jun 12, 20262,466.002,474.002,431.002,449.002,449.00-1.17%28,700
Jun 11, 20262,490.002,490.002,460.002,478.002,478.00-0.56%15,600
Jun 10, 20262,500.002,510.002,478.002,492.002,492.00-0.32%19,500
Jun 9, 20262,571.002,571.002,499.002,500.002,500.00-0.83%18,800
Jun 8, 20262,520.002,558.002,515.002,521.002,521.00-1.41%17,600
Jun 5, 20262,558.002,576.002,530.002,557.002,557.001.95%14,000
Jun 4, 20262,556.002,556.002,494.002,508.002,508.00-1.53%19,700