Skip to main content
logo
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
2,885.00
+61.50 (2.18%)
At close: Mar 6, 2026

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,838.002,906.002,826.002,885.002,885.002.18%364,300
Mar 5, 20262,825.502,830.502,786.502,823.502,823.501.29%376,900
Mar 4, 20262,748.002,796.002,711.002,787.502,787.500.65%645,800
Mar 3, 20262,803.502,805.002,766.002,769.502,769.50-0.95%417,000
Mar 2, 20262,825.502,829.002,781.002,796.002,796.00-1.95%567,500
Feb 27, 20262,874.002,877.002,827.502,851.502,851.500.97%656,900
Feb 26, 20262,790.002,845.502,788.002,824.002,824.001.91%798,800
Feb 25, 20262,760.002,791.002,755.002,771.002,771.000.76%440,400
Feb 24, 20262,790.002,800.002,743.002,750.002,750.00-3.17%567,800
Feb 20, 20262,861.502,861.502,830.502,840.002,840.00-1.59%442,300
Feb 19, 20262,891.502,908.002,882.002,886.002,886.00-0.48%369,400
Feb 18, 20262,920.002,925.002,891.502,900.002,900.00-0.29%194,400
Feb 17, 20262,951.002,965.502,901.502,908.502,908.50-1.04%246,600
Feb 16, 20262,929.002,939.002,902.502,939.002,939.001.12%405,300
Feb 13, 20263,031.003,043.002,906.502,906.502,906.50-5.85%573,500
Feb 12, 20263,130.003,149.003,062.003,087.003,087.00-2.43%271,100
Feb 10, 20263,120.003,204.003,114.003,164.003,164.001.87%385,700
Feb 9, 20263,103.003,122.003,071.003,106.003,106.001.01%234,400
Feb 6, 20263,141.003,147.003,040.003,075.003,075.00-2.87%342,900
Feb 5, 20263,182.003,229.003,158.003,166.003,166.000.92%417,700
Feb 4, 20263,270.003,297.003,137.003,137.003,137.00-5.51%643,400
Feb 3, 20263,311.003,335.003,287.003,320.003,320.00-0.75%242,500
Feb 2, 20263,383.003,402.003,285.003,345.003,345.003.15%489,600
Jan 30, 20263,276.003,285.003,222.003,243.003,243.00-0.76%242,700
Jan 29, 20263,306.003,306.003,241.003,268.003,268.00-1.36%235,400
Jan 28, 20263,340.003,340.003,300.003,313.003,313.00-1.16%210,400
Jan 27, 20263,356.003,360.003,329.003,352.003,352.00-0.33%142,900
Jan 26, 20263,394.003,394.003,358.003,363.003,363.00-1.00%180,800
Jan 23, 20263,381.003,423.003,376.003,397.003,397.000.68%188,600
Jan 22, 20263,380.003,400.003,371.003,374.003,374.000.36%160,600
Jan 21, 20263,402.003,404.003,342.003,362.003,362.00-1.90%188,100
Jan 20, 20263,426.003,447.003,416.003,427.003,427.00-0.38%113,200
Jan 19, 20263,450.003,460.003,435.003,440.003,440.000.03%110,300
Jan 16, 20263,421.003,445.003,415.003,439.003,439.00-0.17%188,700
Jan 15, 20263,470.003,475.003,432.003,445.003,445.00-152,400
Jan 14, 20263,447.003,476.003,436.003,445.003,445.00-0.95%203,800
Jan 13, 20263,480.003,489.003,457.003,478.003,478.00-0.03%206,800
Jan 9, 20263,479.003,498.003,457.003,479.003,479.00-0.23%156,400
Jan 8, 20263,440.003,495.003,425.003,487.003,487.001.43%187,200
Jan 7, 20263,416.003,465.003,393.003,438.003,438.00-0.06%186,100
Jan 6, 20263,435.003,452.003,426.003,440.003,440.001.15%170,400
Jan 5, 20263,440.003,460.003,383.003,401.003,401.00-1.82%281,600
Dec 30, 20253,474.003,477.003,445.003,464.003,464.000.06%135,900
Dec 29, 20253,469.003,470.003,438.003,462.003,462.00-0.20%126,100
Dec 26, 20253,463.003,489.003,457.003,469.003,469.000.26%99,000
Dec 25, 20253,460.003,464.003,450.003,460.003,460.00-0.32%47,400
Dec 24, 20253,485.003,495.003,453.003,471.003,471.00-0.49%87,400
Dec 23, 20253,451.003,497.003,443.003,488.003,488.000.90%155,400
Dec 22, 20253,500.003,505.003,428.003,457.003,457.00-1.31%168,800
Dec 19, 20253,505.003,526.003,498.003,503.003,503.00-0.06%366,400