Skip to main content
logo
NSW Inc. (TYO:9739)
Japan flag Japan · Delayed Price · Currency is JPY
2,605.00
+43.00 (1.68%)
May 22, 2026, 3:30 PM JST

NSW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20262,543.002,569.002,535.002,552.002,552.000.35%17,800
Apr 20, 20262,567.002,567.002,534.002,543.002,543.00-0.39%14,300
Apr 17, 20262,559.002,577.002,550.002,553.002,553.00-0.23%12,000
Apr 16, 20262,559.002,581.002,552.002,559.002,559.000.31%12,000
Apr 15, 20262,533.002,559.002,533.002,551.002,551.001.31%13,500
Apr 14, 20262,510.002,524.002,510.002,518.002,518.000.28%8,000
Apr 13, 20262,487.002,536.002,485.002,511.002,511.00-0.28%15,700
Apr 10, 20262,518.002,536.002,507.002,518.002,518.00-0.08%11,300
Apr 9, 20262,535.002,540.002,507.002,520.002,520.00-1.18%12,100
Apr 8, 20262,540.002,559.002,528.002,550.002,550.000.75%17,200
Apr 7, 20262,513.002,538.002,505.002,531.002,531.000.72%19,900
Apr 6, 20262,486.002,520.002,485.002,513.002,513.000.28%16,200
Apr 3, 20262,470.002,518.002,470.002,506.002,506.001.09%16,300
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, 20262,396.002,415.002,362.002,405.002,405.001.95%54,900
Mar 27, 20262,401.002,459.002,401.002,444.002,359.000.41%36,300
Mar 26, 20262,422.002,435.002,408.002,434.002,349.350.50%22,000
Mar 25, 20262,401.002,423.002,393.002,422.002,337.771.68%25,500
Mar 24, 20262,389.002,392.002,366.002,382.002,299.161.58%16,300
Mar 23, 20262,342.002,363.002,321.002,345.002,263.44-0.47%39,500
Mar 19, 20262,393.002,403.002,356.002,356.002,274.06-2.24%17,100
Mar 18, 20262,371.002,410.002,371.002,410.002,326.181.82%11,700
Mar 17, 20262,373.002,385.002,362.002,367.002,284.68-0.55%21,200
Mar 16, 20262,389.002,396.002,367.002,380.002,297.230.29%24,300
Mar 13, 20262,340.002,392.002,340.002,373.002,290.470.94%28,500
Mar 12, 20262,360.002,390.002,343.002,351.002,269.23-1.47%32,000
Mar 11, 20262,373.002,392.002,373.002,386.002,303.020.55%11,800
Mar 10, 20262,364.002,385.002,346.002,373.002,290.471.45%21,700
Mar 9, 20262,307.002,350.002,293.002,339.002,257.65-0.55%47,500