Skip to main content
logo
NSW Inc. (TYO:9739)
Japan flag Japan · Delayed Price · Currency is JPY
2,744.00
+49.00 (1.82%)
Oct 16, 2026, 3:01 PM JST

NSW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,704.002,790.002,704.002,744.002,744.001.82%36,200
Oct 15, 20262,685.002,719.002,685.002,695.002,695.00-0.92%17,500
Oct 14, 20262,703.002,747.002,703.002,720.002,720.00-0.73%16,700
Oct 13, 20262,729.002,757.002,690.002,740.002,740.00-0.15%28,500
Oct 9, 20262,622.002,744.002,622.002,744.002,744.003.78%42,900
Oct 8, 20262,604.002,657.002,602.002,644.002,644.00-28,700
Oct 7, 20262,612.002,644.002,608.002,644.002,644.000.84%30,100
Oct 6, 20262,599.002,639.002,584.002,622.002,622.001.83%44,300
Oct 5, 20262,552.002,578.002,544.002,575.002,575.001.02%34,500
Oct 2, 20262,604.002,617.002,544.002,549.002,549.00-3.12%19,600
Oct 1, 20262,606.002,638.002,603.002,631.002,631.000.42%17,200
Sep 30, 20262,616.002,637.002,600.002,620.002,620.000.38%21,300
Sep 29, 20262,629.002,636.002,593.002,610.002,610.00-0.72%36,000
Sep 28, 20262,691.002,700.002,670.002,689.002,629.00-0.07%26,000
Sep 25, 20262,665.002,696.002,665.002,691.002,630.960.98%34,800
Sep 24, 20262,659.002,686.002,651.002,665.002,605.540.08%21,900
Sep 18, 20262,685.002,687.002,661.002,663.002,603.58-0.60%28,400
Sep 17, 20262,678.002,683.002,664.002,679.002,619.220.56%13,200
Sep 16, 20262,649.002,678.002,644.002,664.002,604.56-0.08%22,000
Sep 15, 20262,663.002,674.002,658.002,666.002,606.510.23%14,900
Sep 14, 20262,622.002,664.002,622.002,660.002,600.651.14%17,900
Sep 11, 20262,604.002,650.002,604.002,630.002,571.32-0.19%22,900
Sep 10, 20262,626.002,647.002,613.002,635.002,576.20-0.79%19,300
Sep 9, 20262,640.002,663.002,631.002,656.002,596.740.11%24,500
Sep 8, 20262,670.002,676.002,653.002,653.002,593.80-1.38%12,900
Sep 7, 20262,705.002,709.002,690.002,690.002,629.98-1.21%20,700
Sep 4, 20262,731.002,734.002,705.002,723.002,662.24-0.22%18,100
Sep 3, 20262,724.002,739.002,704.002,729.002,668.11-0.22%36,000
Sep 2, 20262,757.002,795.002,735.002,735.002,673.97-2.57%37,500
Sep 1, 20262,783.002,815.002,783.002,807.002,744.37-0.11%41,600
Aug 31, 20262,801.002,819.002,764.002,810.002,747.300.18%24,400
Aug 28, 20262,747.002,831.002,747.002,805.002,742.412.11%55,700
Aug 27, 20262,774.002,793.002,747.002,747.002,685.71-0.97%43,900
Aug 26, 20262,732.002,795.002,730.002,774.002,712.101.54%54,700
Aug 25, 20262,785.002,785.002,717.002,732.002,671.04-1.09%37,100
Aug 24, 20262,730.002,775.002,721.002,762.002,700.371.77%63,800
Aug 21, 20262,732.002,736.002,697.002,714.002,653.44-0.66%32,100
Aug 20, 20262,702.002,736.002,702.002,732.002,671.041.19%39,500
Aug 19, 20262,700.002,719.002,664.002,700.002,639.750.30%23,900
Aug 18, 20262,695.002,699.002,662.002,692.002,631.93-0.11%37,200
Aug 17, 20262,698.002,728.002,695.002,695.002,634.87-1.64%32,600
Aug 14, 20262,667.002,754.002,626.002,740.002,678.862.74%53,500
Aug 13, 20262,640.002,698.002,614.002,667.002,607.491.87%44,800
Aug 12, 20262,538.002,626.002,538.002,618.002,559.583.23%46,500
Aug 10, 20262,522.002,538.002,510.002,536.002,479.410.60%19,100
Aug 7, 20262,500.002,536.002,500.002,521.002,464.751.08%19,000
Aug 6, 20262,490.002,507.002,485.002,494.002,438.350.08%15,400
Aug 5, 20262,491.002,511.002,486.002,492.002,436.401.26%11,400
Aug 4, 20262,477.002,491.002,455.002,461.002,406.09-2.57%50,200
Aug 3, 20262,510.002,570.002,500.002,526.002,469.641.12%32,800