Skip to main content
logo
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
3,596.00
+35.00 (0.98%)
Dec 4, 2025, 3:30 PM JST

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20253,591.003,594.003,552.003,561.003,561.00-0.97%176,400
Dec 2, 20253,620.003,633.003,564.003,596.003,596.00-0.36%129,100
Dec 1, 20253,621.003,650.003,597.003,609.003,609.00-0.47%137,900
Nov 28, 20253,602.003,651.003,600.003,626.003,626.000.19%140,800
Nov 27, 20253,610.003,637.003,610.003,619.003,619.00-0.08%132,500
Nov 26, 20253,606.003,635.003,593.003,622.003,622.001.14%154,300
Nov 25, 20253,600.003,623.003,581.003,581.003,581.00-0.89%196,300
Nov 21, 20253,548.003,625.003,500.003,613.003,613.002.96%253,100
Nov 20, 20253,540.003,549.003,509.003,509.003,509.00-0.31%151,300
Nov 19, 20253,497.003,528.003,488.003,520.003,520.000.43%190,600
Nov 18, 20253,517.003,533.003,487.003,505.003,505.00-1.16%218,200
Nov 17, 20253,520.003,562.003,510.003,546.003,546.00-0.31%135,700
Nov 14, 20253,526.003,566.003,523.003,557.003,557.000.11%195,700
Nov 13, 20253,559.003,572.003,540.003,553.003,553.000.62%137,300
Nov 12, 20253,521.003,587.003,520.003,531.003,531.000.28%205,400
Nov 11, 20253,516.003,536.003,474.003,521.003,521.001.35%182,100
Nov 10, 20253,439.003,489.003,417.003,474.003,474.001.40%210,600
Nov 7, 20253,368.003,443.003,360.003,426.003,426.001.39%209,900
Nov 6, 20253,419.003,427.003,375.003,379.003,379.00-2.71%255,800
Nov 5, 20253,461.003,477.003,405.003,473.003,473.000.32%335,900
Nov 4, 20253,323.003,464.003,306.003,462.003,462.005.04%414,400
Oct 31, 20253,284.003,318.003,275.003,296.003,296.001.14%217,400
Oct 30, 20253,216.003,262.003,214.003,259.003,259.001.97%660,000
Oct 29, 20253,280.003,280.003,188.003,196.003,196.00-3.00%227,500
Oct 28, 20253,350.003,351.003,284.003,295.003,295.00-2.02%134,200
Oct 27, 20253,330.003,375.003,320.003,363.003,363.001.60%160,500
Oct 24, 20253,328.003,349.003,310.003,310.003,310.00-0.84%123,700
Oct 23, 20253,297.003,356.003,297.003,338.003,338.00-0.30%129,000
Oct 22, 20253,300.003,348.003,287.003,348.003,348.002.32%270,400
Oct 21, 20253,280.003,280.003,238.003,272.003,272.000.06%489,400
Oct 20, 20253,290.003,290.003,255.003,270.003,270.000.99%135,100
Oct 17, 20253,282.003,288.003,237.003,238.003,238.00-1.34%135,000
Oct 16, 20253,303.003,325.003,275.003,282.003,282.00-0.97%132,800
Oct 15, 20253,310.003,330.003,303.003,314.003,314.000.58%171,500
Oct 14, 20253,300.003,334.003,262.003,295.003,295.00-1.26%213,800
Oct 10, 20253,350.003,378.003,329.003,337.003,337.00-1.45%169,800
Oct 9, 20253,360.003,386.003,353.003,386.003,386.00-191,800
Oct 8, 20253,390.003,429.003,367.003,386.003,386.000.53%226,300
Oct 7, 20253,396.003,409.003,368.003,368.003,368.00-1.29%270,400
Oct 6, 20253,418.003,428.003,363.003,412.003,412.001.67%271,000
Oct 3, 20253,320.003,366.003,300.003,356.003,356.002.01%251,900
Oct 2, 20253,369.003,380.003,290.003,290.003,290.00-2.46%264,600
Oct 1, 20253,452.003,476.003,325.003,373.003,373.00-3.02%327,200
Sep 30, 20253,520.003,521.003,476.003,478.003,478.00-1.45%205,300
Sep 29, 20253,669.003,670.003,528.003,529.003,529.00-2.86%363,800
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