Skip to main content
logo
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
3,471.00
-17.00 (-0.49%)
Dec 24, 2025, 3:30 PM JST

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20253,485.003,495.003,471.003,476.00--0.34%20,500
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
Dec 18, 20253,465.003,539.003,461.003,505.003,505.000.89%181,000
Dec 17, 20253,506.003,514.003,465.003,474.003,474.00-0.91%144,400
Dec 16, 20253,518.003,540.003,502.003,506.003,506.00-0.54%120,800
Dec 15, 20253,518.003,540.003,510.003,525.003,525.000.66%104,200
Dec 12, 20253,508.003,512.003,477.003,502.003,502.000.60%141,400
Dec 11, 20253,570.003,574.003,477.003,481.003,481.00-2.11%106,400
Dec 10, 20253,565.003,574.003,544.003,556.003,556.000.40%138,300
Dec 9, 20253,555.003,565.003,513.003,542.003,542.00-0.11%158,100
Dec 8, 20253,520.003,548.003,511.003,546.003,546.001.03%170,600
Dec 5, 20253,550.003,599.003,493.003,510.003,510.00-2.39%145,700
Dec 4, 20253,562.003,597.003,562.003,596.003,596.000.98%102,100
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