Skip to main content
logo
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
2,563.50
-12.00 (-0.47%)
May 28, 2026, 3:30 PM JST

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,590.002,611.002,540.002,554.00--0.83%105,400
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
May 18, 20262,620.002,638.002,601.002,626.002,626.001.00%219,600
May 15, 20262,545.502,600.002,539.002,600.002,600.002.56%307,500
May 14, 20262,572.002,579.002,509.002,535.002,535.00-2.33%333,900
May 13, 20262,628.002,645.002,595.502,595.502,595.50-1.12%333,000
May 12, 20262,626.002,649.502,610.002,625.002,625.00-0.53%266,600
May 11, 20262,685.502,688.002,620.002,639.002,639.00-1.73%428,800
May 8, 20262,672.502,698.002,666.002,685.502,685.500.17%280,400
May 7, 20262,727.002,727.502,654.502,681.002,681.00-0.32%517,400
May 1, 20262,672.002,690.002,650.502,689.502,689.500.07%226,500
Apr 30, 20262,690.002,700.502,670.502,687.502,687.50-1.14%271,000
Apr 28, 20262,718.002,727.002,690.002,718.502,718.501.19%248,100
Apr 27, 20262,726.002,732.002,681.502,686.502,686.50-1.65%398,000
Apr 24, 20262,725.002,758.002,722.002,731.502,731.50-1.03%197,500
Apr 23, 20262,802.002,809.002,737.002,760.002,760.00-2.21%258,900
Apr 22, 20262,838.502,855.002,821.502,822.502,822.50-0.04%170,700
Apr 21, 20262,850.002,860.502,809.002,823.502,823.50-0.77%166,500
Apr 20, 20262,880.002,880.002,832.002,845.502,845.50-0.82%179,100
Apr 17, 20262,855.002,877.502,850.002,869.002,869.000.77%200,100
Apr 16, 20262,880.002,888.002,839.502,847.002,847.000.25%217,600
Apr 15, 20262,795.502,845.002,792.002,840.002,840.001.92%224,600
Apr 14, 20262,810.002,813.002,776.002,786.502,786.500.89%166,700
Apr 13, 20262,720.002,762.002,720.002,762.002,762.001.45%183,700
Apr 10, 20262,760.002,770.502,721.002,722.502,722.50-2.58%281,300
Apr 9, 20262,835.002,842.002,792.502,794.502,794.50-1.43%180,900
Apr 8, 20262,856.002,859.002,822.502,835.002,835.000.30%201,400
Apr 7, 20262,820.002,847.502,814.002,826.502,826.500.71%107,500
Apr 6, 20262,811.502,818.002,796.002,806.502,806.50-0.05%113,400
Apr 3, 20262,765.502,813.502,765.502,808.002,808.001.10%180,800
Apr 2, 20262,795.002,804.002,757.502,777.502,777.50-0.71%258,900
Apr 1, 20262,782.502,797.502,763.002,797.502,797.502.08%233,400
Mar 31, 20262,735.002,778.502,718.002,740.502,740.501.61%340,600
Mar 30, 20262,693.502,697.002,656.502,697.002,697.00-1.62%338,600
Mar 27, 20262,836.502,852.502,824.002,837.502,741.501.01%378,200
Mar 26, 20262,800.002,820.002,790.502,809.002,713.960.09%253,100
Mar 25, 20262,780.002,827.002,780.002,806.502,711.550.09%219,200
Mar 24, 20262,790.002,812.002,782.502,804.002,709.131.41%275,200
Mar 23, 20262,781.502,788.502,755.002,765.002,671.45-0.93%338,700
Mar 19, 20262,820.502,851.002,791.002,791.002,696.57-2.02%293,700
Mar 18, 20262,855.502,868.502,838.002,848.502,752.130.05%247,900
Mar 17, 20262,849.502,873.502,838.002,847.002,750.68-0.26%211,600
Mar 16, 20262,839.502,881.502,825.502,854.502,757.921.26%476,300
Mar 13, 20262,799.002,837.502,795.002,819.002,723.63-0.81%619,300