NSD Co., Ltd. (TYO:9759)
Japan · Delayed Price · Currency is JPY 2,837.50
+28.50 (1.01%)
At close: Mar 27, 2026
NSD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,836.50 | 2,852.50 | 2,824.00 | 2,842.50 | - | 1.19% | 207,400 |
| Mar 26, 2026 | 2,800.00 | 2,820.00 | 2,790.50 | 2,809.00 | 2,809.00 | 0.09% | 253,100 |
| Mar 25, 2026 | 2,780.00 | 2,827.00 | 2,780.00 | 2,806.50 | 2,806.50 | 0.09% | 219,200 |
| Mar 24, 2026 | 2,790.00 | 2,812.00 | 2,782.50 | 2,804.00 | 2,804.00 | 1.41% | 275,200 |
| Mar 23, 2026 | 2,781.50 | 2,788.50 | 2,755.00 | 2,765.00 | 2,765.00 | -0.93% | 338,700 |
| Mar 19, 2026 | 2,820.50 | 2,851.00 | 2,791.00 | 2,791.00 | 2,791.00 | -2.02% | 293,700 |
| Mar 18, 2026 | 2,855.50 | 2,868.50 | 2,838.00 | 2,848.50 | 2,848.50 | 0.05% | 247,900 |
| Mar 17, 2026 | 2,849.50 | 2,873.50 | 2,838.00 | 2,847.00 | 2,847.00 | -0.26% | 211,600 |
| Mar 16, 2026 | 2,839.50 | 2,881.50 | 2,825.50 | 2,854.50 | 2,854.50 | 1.26% | 476,300 |
| Mar 13, 2026 | 2,799.00 | 2,837.50 | 2,795.00 | 2,819.00 | 2,819.00 | -0.81% | 619,300 |
| Mar 12, 2026 | 2,850.00 | 2,874.50 | 2,825.00 | 2,842.00 | 2,842.00 | -1.34% | 389,200 |
| Mar 11, 2026 | 2,888.00 | 2,903.50 | 2,859.50 | 2,880.50 | 2,880.50 | -0.50% | 462,200 |
| Mar 10, 2026 | 2,900.00 | 2,924.00 | 2,882.00 | 2,895.00 | 2,895.00 | -0.55% | 399,300 |
| Mar 9, 2026 | 2,848.00 | 2,917.50 | 2,820.00 | 2,911.00 | 2,911.00 | 0.90% | 622,000 |
| Mar 6, 2026 | 2,838.00 | 2,906.00 | 2,826.00 | 2,885.00 | 2,885.00 | 2.18% | 364,300 |
| Mar 5, 2026 | 2,825.50 | 2,830.50 | 2,786.50 | 2,823.50 | 2,823.50 | 1.29% | 376,900 |
| Mar 4, 2026 | 2,748.00 | 2,796.00 | 2,711.00 | 2,787.50 | 2,787.50 | 0.65% | 645,800 |
| Mar 3, 2026 | 2,803.50 | 2,805.00 | 2,766.00 | 2,769.50 | 2,769.50 | -0.95% | 417,000 |
| Mar 2, 2026 | 2,825.50 | 2,829.00 | 2,781.00 | 2,796.00 | 2,796.00 | -1.95% | 567,500 |
| Feb 27, 2026 | 2,874.00 | 2,877.00 | 2,827.50 | 2,851.50 | 2,851.50 | 0.97% | 656,900 |
| Feb 26, 2026 | 2,790.00 | 2,845.50 | 2,788.00 | 2,824.00 | 2,824.00 | 1.91% | 798,800 |
| Feb 25, 2026 | 2,760.00 | 2,791.00 | 2,755.00 | 2,771.00 | 2,771.00 | 0.76% | 440,400 |
| Feb 24, 2026 | 2,790.00 | 2,800.00 | 2,743.00 | 2,750.00 | 2,750.00 | -3.17% | 567,800 |
| Feb 20, 2026 | 2,861.50 | 2,861.50 | 2,830.50 | 2,840.00 | 2,840.00 | -1.59% | 442,300 |
| Feb 19, 2026 | 2,891.50 | 2,908.00 | 2,882.00 | 2,886.00 | 2,886.00 | -0.48% | 369,400 |
| Feb 18, 2026 | 2,920.00 | 2,925.00 | 2,891.50 | 2,900.00 | 2,900.00 | -0.29% | 194,400 |
| Feb 17, 2026 | 2,951.00 | 2,965.50 | 2,901.50 | 2,908.50 | 2,908.50 | -1.04% | 246,600 |
| Feb 16, 2026 | 2,929.00 | 2,939.00 | 2,902.50 | 2,939.00 | 2,939.00 | 1.12% | 405,300 |
| Feb 13, 2026 | 3,031.00 | 3,043.00 | 2,906.50 | 2,906.50 | 2,906.50 | -5.85% | 573,500 |
| Feb 12, 2026 | 3,130.00 | 3,149.00 | 3,062.00 | 3,087.00 | 3,087.00 | -2.43% | 271,100 |
| Feb 10, 2026 | 3,120.00 | 3,204.00 | 3,114.00 | 3,164.00 | 3,164.00 | 1.87% | 385,700 |
| Feb 9, 2026 | 3,103.00 | 3,122.00 | 3,071.00 | 3,106.00 | 3,106.00 | 1.01% | 234,400 |
| Feb 6, 2026 | 3,141.00 | 3,147.00 | 3,040.00 | 3,075.00 | 3,075.00 | -2.87% | 342,900 |
| Feb 5, 2026 | 3,182.00 | 3,229.00 | 3,158.00 | 3,166.00 | 3,166.00 | 0.92% | 417,700 |
| Feb 4, 2026 | 3,270.00 | 3,297.00 | 3,137.00 | 3,137.00 | 3,137.00 | -5.51% | 643,400 |
| Feb 3, 2026 | 3,311.00 | 3,335.00 | 3,287.00 | 3,320.00 | 3,320.00 | -0.75% | 242,500 |
| Feb 2, 2026 | 3,383.00 | 3,402.00 | 3,285.00 | 3,345.00 | 3,345.00 | 3.15% | 489,600 |
| Jan 30, 2026 | 3,276.00 | 3,285.00 | 3,222.00 | 3,243.00 | 3,243.00 | -0.76% | 242,700 |
| Jan 29, 2026 | 3,306.00 | 3,306.00 | 3,241.00 | 3,268.00 | 3,268.00 | -1.36% | 235,400 |
| Jan 28, 2026 | 3,340.00 | 3,340.00 | 3,300.00 | 3,313.00 | 3,313.00 | -1.16% | 210,400 |
| Jan 27, 2026 | 3,356.00 | 3,360.00 | 3,329.00 | 3,352.00 | 3,352.00 | -0.33% | 142,900 |
| Jan 26, 2026 | 3,394.00 | 3,394.00 | 3,358.00 | 3,363.00 | 3,363.00 | -1.00% | 180,800 |
| Jan 23, 2026 | 3,381.00 | 3,423.00 | 3,376.00 | 3,397.00 | 3,397.00 | 0.68% | 188,600 |
| Jan 22, 2026 | 3,380.00 | 3,400.00 | 3,371.00 | 3,374.00 | 3,374.00 | 0.36% | 160,600 |
| Jan 21, 2026 | 3,402.00 | 3,404.00 | 3,342.00 | 3,362.00 | 3,362.00 | -1.90% | 188,100 |
| Jan 20, 2026 | 3,426.00 | 3,447.00 | 3,416.00 | 3,427.00 | 3,427.00 | -0.38% | 113,200 |
| Jan 19, 2026 | 3,450.00 | 3,460.00 | 3,435.00 | 3,440.00 | 3,440.00 | 0.03% | 110,300 |
| Jan 16, 2026 | 3,421.00 | 3,445.00 | 3,415.00 | 3,439.00 | 3,439.00 | -0.17% | 188,700 |
| Jan 15, 2026 | 3,470.00 | 3,475.00 | 3,432.00 | 3,445.00 | 3,445.00 | - | 152,400 |
| Jan 14, 2026 | 3,447.00 | 3,476.00 | 3,436.00 | 3,445.00 | 3,445.00 | -0.95% | 203,800 |