Skip to main content
logo
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
3,310.00
-28.00 (-0.84%)
Oct 24, 2025, 3:30 PM JST

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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