Skip to main content
logo
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
3,529.00
-104.00 (-2.86%)
Sep 29, 2025, 3:30 PM JST

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,553.003,644.003,540.003,633.003,633.002.19%753,700
Sep 25, 20253,549.003,599.003,520.003,555.003,555.000.74%577,000
Sep 24, 20253,500.003,545.003,462.003,529.003,529.007.20%816,200
Sep 22, 20253,287.003,300.003,270.003,292.003,292.000.24%294,300
Sep 19, 20253,300.003,321.003,261.003,284.003,284.00-0.33%388,300
Sep 18, 20253,272.003,302.003,260.003,295.003,295.001.01%303,200
Sep 17, 20253,280.003,280.003,246.003,262.003,262.00-0.85%303,200
Sep 16, 20253,307.003,312.003,281.003,290.003,290.00-0.27%204,300
Sep 12, 20253,308.003,320.003,290.003,299.003,299.00-0.24%215,100
Sep 11, 20253,333.003,353.003,298.003,307.003,307.00-1.25%215,100
Sep 10, 20253,318.003,354.003,301.003,349.003,349.001.82%263,200
Sep 9, 20253,255.003,290.003,252.003,289.003,289.001.42%232,700
Sep 8, 20253,244.003,263.003,232.003,243.003,243.000.09%252,400
Sep 5, 20253,234.003,249.003,224.003,240.003,240.00-0.46%175,300
Sep 4, 20253,270.003,270.003,224.003,255.003,255.000.03%184,500
Sep 3, 20253,251.003,288.003,242.003,254.003,254.00-0.40%301,000
Sep 2, 20253,290.003,295.003,245.003,267.003,267.00-0.49%154,200
Sep 1, 20253,294.003,319.003,268.003,283.003,283.00-1.17%177,600
Aug 29, 20253,330.003,348.003,314.003,322.003,322.00-0.42%164,100
Aug 28, 20253,301.003,343.003,290.003,336.003,336.001.06%205,500
Aug 27, 20253,311.003,335.003,301.003,301.003,301.000.03%230,700
Aug 26, 20253,310.003,321.003,286.003,300.003,300.00-0.36%165,400
Aug 25, 20253,320.003,330.003,291.003,312.003,312.00-1.10%179,800
Aug 22, 20253,370.003,370.003,330.003,349.003,349.00-0.68%168,800
Aug 21, 20253,425.003,429.003,372.003,372.003,372.00-1.55%145,700
Aug 20, 20253,423.003,430.003,391.003,425.003,425.000.26%131,100
Aug 19, 20253,411.003,428.003,389.003,416.003,416.000.41%138,600
Aug 18, 20253,390.003,423.003,377.003,402.003,402.000.12%190,300
Aug 15, 20253,458.003,458.003,397.003,398.003,398.00-1.74%220,700
Aug 14, 20253,512.003,512.003,437.003,458.003,458.00-1.85%174,600
Aug 13, 20253,525.003,565.003,506.003,523.003,523.00-0.34%124,300
Aug 12, 20253,547.003,567.003,510.003,535.003,535.00-0.34%107,800
Aug 8, 20253,541.003,565.003,534.003,547.003,547.00-0.06%101,500
Aug 7, 20253,530.003,570.003,525.003,549.003,549.000.34%90,000
Aug 6, 20253,501.003,580.003,501.003,537.003,537.000.31%135,700
Aug 5, 20253,497.003,527.003,476.003,526.003,526.001.58%137,600
Aug 4, 20253,438.003,482.003,434.003,471.003,471.00-0.09%149,400
Aug 1, 20253,547.003,600.003,441.003,474.003,474.00-3.82%286,200
Jul 31, 20253,652.003,669.003,582.003,612.003,612.001.46%192,000
Jul 30, 20253,518.003,573.003,514.003,560.003,560.001.51%152,500
Jul 29, 20253,495.003,514.003,475.003,507.003,507.00-0.09%98,400
Jul 28, 20253,598.003,598.003,500.003,510.003,510.00-1.65%224,700
Jul 25, 20253,510.003,578.003,510.003,569.003,569.002.41%158,400
Jul 24, 20253,467.003,500.003,454.003,485.003,485.001.25%107,100
Jul 23, 20253,482.003,482.003,434.003,442.003,442.00-1.29%192,100
Jul 22, 20253,547.003,555.003,479.003,487.003,487.00-1.69%116,200
Jul 18, 20253,585.003,590.003,547.003,547.003,547.00-1.17%86,000
Jul 17, 20253,515.003,589.003,492.003,589.003,589.003.34%144,400
Jul 16, 20253,466.003,502.003,466.003,473.003,473.000.20%90,300
Jul 15, 20253,500.003,511.003,466.003,466.003,466.00-0.80%76,700