Skip to main content
logo
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
2,838.00
+31.00 (1.10%)
Jul 28, 2026, 3:30 PM JST

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20262,829.002,846.002,806.002,821.50-0.52%78,700
Jul 27, 20262,712.002,808.002,712.002,807.002,807.005.03%381,700
Jul 24, 20262,621.002,673.002,613.002,672.502,672.501.00%165,300
Jul 23, 20262,634.002,660.002,625.002,646.002,646.00-1.18%151,100
Jul 22, 20262,650.002,687.002,634.002,677.502,677.50-0.45%177,600
Jul 21, 20262,730.002,750.002,685.502,689.502,689.50-0.76%220,000
Jul 17, 20262,699.502,741.002,699.502,710.002,710.000.95%219,600
Jul 16, 20262,710.002,720.502,684.502,684.502,684.50-0.20%191,800
Jul 15, 20262,700.502,719.502,668.502,690.002,690.00-0.70%236,700
Jul 14, 20262,700.002,728.502,699.502,709.002,709.001.31%172,700
Jul 13, 20262,660.002,679.002,648.502,674.002,674.000.51%218,800
Jul 10, 20262,657.502,681.002,640.002,660.502,660.500.11%211,700
Jul 9, 20262,658.502,697.502,654.002,657.502,657.50-0.23%209,100
Jul 8, 20262,693.002,725.002,659.002,663.502,663.50-0.19%286,000
Jul 7, 20262,632.002,681.502,627.502,668.502,668.501.58%255,300
Jul 6, 20262,577.002,627.002,576.002,627.002,627.001.94%184,500
Jul 3, 20262,594.502,612.502,561.002,577.002,577.001.04%283,600
Jul 2, 20262,530.002,556.002,490.502,550.502,550.503.89%232,800
Jul 1, 20262,452.002,509.002,435.502,455.002,455.00-0.41%256,500
Jun 30, 20262,483.502,500.002,465.002,465.002,465.00-0.80%268,900
Jun 29, 20262,449.002,508.502,440.502,485.002,485.003.09%312,600
Jun 26, 20262,387.002,436.002,378.002,410.502,410.50-0.08%194,800
Jun 25, 20262,414.002,434.502,395.502,412.502,412.500.23%262,200
Jun 24, 20262,400.002,426.002,390.002,407.002,407.001.13%183,400
Jun 23, 20262,400.002,400.002,379.002,380.002,380.00-1.37%239,500
Jun 22, 20262,409.502,452.002,390.502,413.002,413.00-0.94%211,600
Jun 19, 20262,460.002,464.502,430.502,436.002,436.00-1.73%302,300
Jun 18, 20262,440.002,479.002,433.002,479.002,479.001.49%208,500
Jun 17, 20262,459.002,473.002,439.002,442.502,442.50-0.61%202,800
Jun 16, 20262,493.002,493.502,443.002,457.502,457.50-2.34%245,700
Jun 15, 20262,546.002,556.002,508.502,516.502,516.50-230,000
Jun 12, 20262,544.002,547.502,512.502,516.502,516.50-1.62%308,200
Jun 11, 20262,578.502,598.502,556.502,558.002,558.000.02%192,800
Jun 10, 20262,560.002,562.002,520.002,557.502,557.501.61%254,300
Jun 9, 20262,548.502,555.002,517.002,517.002,517.00-0.77%339,700
Jun 8, 20262,530.002,565.002,524.502,536.502,536.50-0.57%219,400
Jun 5, 20262,545.002,593.502,540.002,551.002,551.000.24%209,100
Jun 4, 20262,515.002,561.002,496.002,545.002,545.00-0.22%248,600
Jun 3, 20262,573.002,580.002,518.502,550.502,550.50-2.47%270,400
Jun 2, 20262,630.002,634.002,576.002,615.002,615.000.36%286,700
Jun 1, 20262,595.502,652.502,591.002,605.502,605.502.18%338,400
May 29, 20262,563.502,613.502,550.002,550.002,550.00-0.53%332,400
May 28, 20262,590.002,611.002,540.002,563.502,563.50-0.47%216,500
May 27, 20262,530.002,584.002,510.002,575.502,575.501.34%231,700
May 26, 20262,574.502,574.502,530.502,541.502,541.50-1.28%214,100
May 25, 20262,600.002,605.502,533.502,574.502,574.50-1.21%199,900
May 22, 20262,607.002,617.002,583.002,606.002,606.00-0.42%177,900
May 21, 20262,649.002,649.002,617.002,617.002,617.00-0.70%134,800
May 20, 20262,708.002,711.002,626.502,635.502,635.50-2.66%224,900
May 19, 20262,676.002,709.502,653.502,707.502,707.503.10%262,600