NSD Co., Ltd. (TYO:9759)
Japan · Delayed Price · Currency is JPY 2,795.00
-88.50 (-3.07%)
Sep 7, 2026, 3:30 PM JST
NSD Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,910.00 | 2,910.00 | 2,877.00 | 2,882.50 | 2,882.50 | -0.40% | 143,100 |
| Sep 3, 2026 | 2,879.00 | 2,901.50 | 2,864.50 | 2,894.00 | 2,894.00 | 0.10% | 218,300 |
| Sep 2, 2026 | 2,947.00 | 2,949.00 | 2,886.50 | 2,891.00 | 2,891.00 | -2.87% | 225,100 |
| Sep 1, 2026 | 2,970.00 | 2,996.50 | 2,952.00 | 2,976.50 | 2,976.50 | 0.49% | 228,900 |
| Aug 31, 2026 | 2,950.00 | 2,974.50 | 2,933.50 | 2,962.00 | 2,962.00 | 0.41% | 348,200 |
| Aug 28, 2026 | 2,920.00 | 2,960.00 | 2,911.00 | 2,950.00 | 2,950.00 | 2.09% | 272,500 |
| Aug 27, 2026 | 2,880.00 | 2,918.00 | 2,865.00 | 2,889.50 | 2,889.50 | 0.23% | 167,100 |
| Aug 26, 2026 | 2,882.00 | 2,926.50 | 2,875.50 | 2,883.00 | 2,883.00 | 0.07% | 218,500 |
| Aug 25, 2026 | 2,899.00 | 2,911.00 | 2,880.50 | 2,881.00 | 2,881.00 | -0.36% | 161,200 |
| Aug 24, 2026 | 2,879.50 | 2,920.50 | 2,876.50 | 2,891.50 | 2,891.50 | 0.77% | 132,400 |
| Aug 21, 2026 | 2,886.00 | 2,898.00 | 2,848.50 | 2,869.50 | 2,869.50 | -0.59% | 183,900 |
| Aug 20, 2026 | 2,880.00 | 2,896.00 | 2,865.00 | 2,886.50 | 2,886.50 | 2.76% | 214,300 |
| Aug 19, 2026 | 2,848.00 | 2,850.00 | 2,780.00 | 2,809.00 | 2,809.00 | -0.34% | 170,500 |
| Aug 18, 2026 | 2,789.50 | 2,834.50 | 2,771.50 | 2,818.50 | 2,818.50 | 1.68% | 265,300 |
| Aug 17, 2026 | 2,820.00 | 2,820.00 | 2,771.00 | 2,772.00 | 2,772.00 | -2.19% | 209,100 |
| Aug 14, 2026 | 2,809.50 | 2,844.00 | 2,801.50 | 2,834.00 | 2,834.00 | 1.21% | 213,400 |
| Aug 13, 2026 | 2,798.50 | 2,812.00 | 2,764.00 | 2,800.00 | 2,800.00 | 0.02% | 287,000 |
| Aug 12, 2026 | 2,769.50 | 2,806.50 | 2,760.00 | 2,799.50 | 2,799.50 | 1.95% | 174,200 |
| Aug 10, 2026 | 2,754.00 | 2,754.00 | 2,712.00 | 2,746.00 | 2,746.00 | -0.25% | 146,000 |
| Aug 7, 2026 | 2,680.00 | 2,765.50 | 2,664.00 | 2,753.00 | 2,753.00 | 3.13% | 277,700 |
| Aug 6, 2026 | 2,719.50 | 2,733.50 | 2,652.50 | 2,669.50 | 2,669.50 | -1.13% | 357,500 |
| Aug 5, 2026 | 2,710.00 | 2,723.50 | 2,682.50 | 2,700.00 | 2,700.00 | -0.17% | 243,700 |
| Aug 4, 2026 | 2,834.00 | 2,849.50 | 2,690.00 | 2,704.50 | 2,704.50 | -3.48% | 337,900 |
| Aug 3, 2026 | 2,825.50 | 2,830.50 | 2,759.50 | 2,802.00 | 2,802.00 | -1.08% | 336,700 |
| Jul 31, 2026 | 2,863.50 | 2,883.50 | 2,820.00 | 2,832.50 | 2,832.50 | -4.42% | 1,112,400 |
| Jul 30, 2026 | 2,993.50 | 3,021.00 | 2,933.00 | 2,963.50 | 2,963.50 | 1.18% | 471,100 |
| Jul 29, 2026 | 2,899.00 | 2,972.00 | 2,862.50 | 2,929.00 | 2,929.00 | 3.21% | 443,000 |
| Jul 28, 2026 | 2,829.00 | 2,867.50 | 2,806.00 | 2,838.00 | 2,838.00 | 1.10% | 374,600 |
| Jul 27, 2026 | 2,712.00 | 2,808.00 | 2,712.00 | 2,807.00 | 2,807.00 | 5.03% | 381,700 |
| Jul 24, 2026 | 2,621.00 | 2,673.00 | 2,613.00 | 2,672.50 | 2,672.50 | 1.00% | 165,300 |
| Jul 23, 2026 | 2,634.00 | 2,660.00 | 2,625.00 | 2,646.00 | 2,646.00 | -1.18% | 151,100 |
| Jul 22, 2026 | 2,650.00 | 2,687.00 | 2,634.00 | 2,677.50 | 2,677.50 | -0.45% | 177,600 |
| Jul 21, 2026 | 2,730.00 | 2,750.00 | 2,685.50 | 2,689.50 | 2,689.50 | -0.76% | 220,000 |
| Jul 17, 2026 | 2,699.50 | 2,741.00 | 2,699.50 | 2,710.00 | 2,710.00 | 0.95% | 219,600 |
| Jul 16, 2026 | 2,710.00 | 2,720.50 | 2,684.50 | 2,684.50 | 2,684.50 | -0.20% | 191,800 |
| Jul 15, 2026 | 2,700.50 | 2,719.50 | 2,668.50 | 2,690.00 | 2,690.00 | -0.70% | 236,700 |
| Jul 14, 2026 | 2,700.00 | 2,728.50 | 2,699.50 | 2,709.00 | 2,709.00 | 1.31% | 172,700 |
| Jul 13, 2026 | 2,660.00 | 2,679.00 | 2,648.50 | 2,674.00 | 2,674.00 | 0.51% | 218,800 |
| Jul 10, 2026 | 2,657.50 | 2,681.00 | 2,640.00 | 2,660.50 | 2,660.50 | 0.11% | 211,700 |
| Jul 9, 2026 | 2,658.50 | 2,697.50 | 2,654.00 | 2,657.50 | 2,657.50 | -0.23% | 209,100 |
| Jul 8, 2026 | 2,693.00 | 2,725.00 | 2,659.00 | 2,663.50 | 2,663.50 | -0.19% | 286,000 |
| Jul 7, 2026 | 2,632.00 | 2,681.50 | 2,627.50 | 2,668.50 | 2,668.50 | 1.58% | 255,300 |
| Jul 6, 2026 | 2,577.00 | 2,627.00 | 2,576.00 | 2,627.00 | 2,627.00 | 1.94% | 184,500 |
| Jul 3, 2026 | 2,594.50 | 2,612.50 | 2,561.00 | 2,577.00 | 2,577.00 | 1.04% | 283,600 |
| Jul 2, 2026 | 2,530.00 | 2,556.00 | 2,490.50 | 2,550.50 | 2,550.50 | 3.89% | 232,800 |
| Jul 1, 2026 | 2,452.00 | 2,509.00 | 2,435.50 | 2,455.00 | 2,455.00 | -0.41% | 256,500 |
| Jun 30, 2026 | 2,483.50 | 2,500.00 | 2,465.00 | 2,465.00 | 2,465.00 | -0.80% | 268,900 |
| Jun 29, 2026 | 2,449.00 | 2,508.50 | 2,440.50 | 2,485.00 | 2,485.00 | 3.09% | 312,600 |
| Jun 26, 2026 | 2,387.00 | 2,436.00 | 2,378.00 | 2,410.50 | 2,410.50 | -0.08% | 194,800 |
| Jun 25, 2026 | 2,414.00 | 2,434.50 | 2,395.50 | 2,412.50 | 2,412.50 | 0.23% | 262,200 |