Skip to main content
logo
NSW Inc. (TYO:9739)
Japan flag Japan · Delayed Price · Currency is JPY
2,723.00
-6.00 (-0.22%)
Sep 4, 2026, 3:30 PM JST

NSW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,731.002,734.002,705.002,723.002,723.00-0.22%18,100
Sep 3, 20262,724.002,739.002,704.002,729.002,729.00-0.22%36,000
Sep 2, 20262,757.002,795.002,735.002,735.002,735.00-2.57%37,500
Sep 1, 20262,783.002,815.002,783.002,807.002,807.00-0.11%36,400
Aug 31, 20262,801.002,819.002,764.002,810.002,810.000.18%24,400
Aug 28, 20262,747.002,831.002,747.002,805.002,805.002.11%55,700
Aug 27, 20262,774.002,793.002,747.002,747.002,747.00-0.97%43,900
Aug 26, 20262,732.002,795.002,730.002,774.002,774.001.54%54,700
Aug 25, 20262,785.002,785.002,717.002,732.002,732.00-1.09%37,100
Aug 24, 20262,730.002,775.002,721.002,762.002,762.001.77%63,800
Aug 21, 20262,732.002,736.002,697.002,714.002,714.00-0.66%32,100
Aug 20, 20262,702.002,736.002,702.002,732.002,732.001.19%39,500
Aug 19, 20262,700.002,719.002,664.002,700.002,700.000.30%23,900
Aug 18, 20262,695.002,699.002,662.002,692.002,692.00-0.11%37,200
Aug 17, 20262,698.002,728.002,695.002,695.002,695.00-1.64%32,600
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