Skip to main content
logo
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
3,240.00
-15.00 (-0.46%)
Sep 5, 2025, 3:30 PM JST

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20253,466.003,502.003,461.003,494.003,494.000.81%106,300
Jul 11, 20253,520.003,544.003,466.003,466.003,466.00-1.06%151,600
Jul 10, 20253,510.003,516.003,471.003,503.003,503.00-0.23%225,400
Jul 9, 20253,533.003,548.003,499.003,511.003,511.00-0.62%160,700
Jul 8, 20253,545.003,553.003,501.003,533.003,533.000.54%168,600
Jul 7, 20253,521.003,546.003,513.003,514.003,514.000.09%101,300
Jul 4, 20253,501.003,528.003,493.003,511.003,511.000.43%131,500
Jul 3, 20253,555.003,568.003,480.003,496.003,496.00-1.69%228,700
Jul 2, 20253,577.003,640.003,555.003,556.003,556.00-0.61%287,900
Jul 1, 20253,580.003,593.003,555.003,578.003,578.000.22%125,800
Jun 30, 20253,576.003,624.003,570.003,570.003,570.000.31%164,600
Jun 27, 20253,542.003,567.003,530.003,559.003,559.00-0.17%164,900
Jun 26, 20253,560.003,580.003,552.003,565.003,565.000.51%157,800