Skip to main content
logo
NSW Inc. (TYO:9739)
Japan flag Japan · Delayed Price · Currency is JPY
2,519.00
-6.00 (-0.24%)
Jul 6, 2026, 3:30 PM JST

NSW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 20262,599.002,599.002,527.002,547.002,547.00-0.66%17,900
Jun 2, 20262,551.002,575.002,523.002,564.002,564.00-1.42%36,400
Jun 1, 20262,588.002,604.002,552.002,601.002,601.002.48%19,900
May 29, 20262,555.002,610.002,538.002,538.002,538.00-1.48%24,600
May 28, 20262,555.002,596.002,549.002,576.002,576.00-0.43%46,400
May 27, 20262,587.002,602.002,549.002,587.002,587.001.61%22,500
May 26, 20262,550.002,566.002,510.002,546.002,546.000.43%27,600
May 25, 20262,621.002,621.002,521.002,535.002,535.00-2.69%39,100
May 22, 20262,581.002,634.002,574.002,605.002,605.001.68%15,800
May 21, 20262,550.002,581.002,536.002,562.002,562.001.75%13,900
May 20, 20262,595.002,595.002,500.002,518.002,518.00-2.97%26,300
May 19, 20262,525.002,622.002,525.002,595.002,595.003.30%37,200
May 18, 20262,508.002,539.002,476.002,512.002,512.000.16%22,200
May 15, 20262,505.002,532.002,485.002,508.002,508.002.03%13,100
May 14, 20262,541.002,541.002,458.002,458.002,458.00-3.87%22,900
May 13, 20262,536.002,566.002,533.002,557.002,557.001.07%37,400
May 12, 20262,555.002,586.002,510.002,530.002,530.00-0.75%19,500
May 11, 20262,483.002,617.002,460.002,549.002,549.003.74%49,800
May 8, 20262,500.002,520.002,457.002,457.002,457.00-1.72%12,800
May 7, 20262,499.002,514.002,477.002,500.002,500.002.04%15,800
May 1, 20262,437.002,460.002,426.002,450.002,450.00-0.24%18,000
Apr 30, 20262,486.002,494.002,426.002,456.002,456.00-1.21%26,200
Apr 28, 20262,482.002,497.002,444.002,486.002,486.001.64%22,000
Apr 27, 20262,462.002,471.002,438.002,446.002,446.00-0.04%18,600
Apr 24, 20262,478.002,483.002,447.002,447.002,447.00-1.25%13,600
Apr 23, 20262,544.002,544.002,459.002,478.002,478.00-2.09%27,600
Apr 22, 20262,569.002,584.002,530.002,531.002,531.00-0.82%14,900