NSD Co., Ltd. (TYO:9759)
Japan · Delayed Price · Currency is JPY 2,997.00
-142.00 (-4.52%)
Nov 6, 2026, 3:30 PM JST
NSD Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,069.00 | 3,079.00 | 2,975.50 | 2,997.00 | 2,997.00 | -4.52% | 328,500 |
| Nov 5, 2026 | 3,150.00 | 3,181.00 | 3,133.00 | 3,139.00 | 3,139.00 | 2.72% | 246,200 |
| Nov 4, 2026 | 3,075.00 | 3,110.00 | 3,043.00 | 3,056.00 | 3,056.00 | -0.03% | 246,500 |
| Nov 2, 2026 | 3,140.00 | 3,142.00 | 3,016.00 | 3,057.00 | 3,057.00 | -1.74% | 206,600 |
| Oct 30, 2026 | 3,108.00 | 3,125.00 | 3,063.00 | 3,111.00 | 3,111.00 | 0.39% | 257,700 |
| Oct 29, 2026 | 3,140.00 | 3,153.00 | 3,062.00 | 3,099.00 | 3,099.00 | -2.58% | 728,500 |
| Oct 28, 2026 | 3,200.00 | 3,231.00 | 3,153.00 | 3,181.00 | 3,181.00 | -0.87% | 300,600 |
| Oct 27, 2026 | 3,201.00 | 3,254.00 | 3,182.00 | 3,209.00 | 3,209.00 | -1.81% | 186,600 |
| Oct 26, 2026 | 3,278.00 | 3,309.00 | 3,246.00 | 3,268.00 | 3,268.00 | 0.40% | 315,400 |
| Oct 23, 2026 | 3,290.00 | 3,307.00 | 3,220.00 | 3,255.00 | 3,255.00 | 0.87% | 346,500 |
| Oct 22, 2026 | 3,160.00 | 3,252.00 | 3,145.00 | 3,227.00 | 3,227.00 | 2.80% | 254,000 |
| Oct 21, 2026 | 3,153.00 | 3,173.00 | 3,125.00 | 3,139.00 | 3,139.00 | -0.60% | 239,500 |
| Oct 20, 2026 | 3,139.00 | 3,167.00 | 3,115.00 | 3,158.00 | 3,158.00 | 1.09% | 248,400 |
| Oct 19, 2026 | 3,115.00 | 3,145.00 | 3,115.00 | 3,124.00 | 3,124.00 | 0.45% | 299,700 |
| Oct 16, 2026 | 3,060.00 | 3,140.00 | 3,058.00 | 3,110.00 | 3,110.00 | 2.00% | 226,300 |
| Oct 15, 2026 | 3,023.00 | 3,057.00 | 3,023.00 | 3,049.00 | 3,049.00 | 1.19% | 336,800 |
| Oct 14, 2026 | 3,040.00 | 3,046.00 | 3,006.00 | 3,013.00 | 3,013.00 | -0.86% | 230,400 |
| Oct 13, 2026 | 3,078.00 | 3,084.00 | 3,013.00 | 3,039.00 | 3,039.00 | - | 220,000 |
| Oct 9, 2026 | 2,985.00 | 3,044.00 | 2,985.00 | 3,039.00 | 3,039.00 | 2.27% | 234,000 |
| Oct 8, 2026 | 2,960.00 | 2,976.00 | 2,931.50 | 2,971.50 | 2,971.50 | 0.71% | 244,100 |
| Oct 7, 2026 | 2,970.00 | 2,986.00 | 2,940.50 | 2,950.50 | 2,950.50 | -0.37% | 251,700 |
| Oct 6, 2026 | 2,972.50 | 2,986.00 | 2,944.00 | 2,961.50 | 2,961.50 | 0.44% | 202,600 |
| Oct 5, 2026 | 2,946.50 | 2,969.50 | 2,929.00 | 2,948.50 | 2,948.50 | -1.07% | 246,900 |
| Oct 2, 2026 | 3,000.00 | 3,036.00 | 2,964.00 | 2,980.50 | 2,980.50 | 0.56% | 339,600 |
| Oct 1, 2026 | 2,963.00 | 2,979.50 | 2,935.50 | 2,964.00 | 2,964.00 | 0.59% | 227,100 |
| Sep 30, 2026 | 2,971.00 | 2,999.00 | 2,920.00 | 2,946.50 | 2,946.50 | -1.57% | 345,800 |
| Sep 29, 2026 | 2,975.00 | 3,011.00 | 2,964.00 | 2,993.50 | 2,993.50 | 2.34% | 563,200 |
| Sep 28, 2026 | 2,982.00 | 2,985.00 | 2,923.00 | 2,925.00 | 2,925.00 | -0.39% | 916,900 |
| Sep 25, 2026 | 2,922.50 | 2,942.50 | 2,906.50 | 2,936.50 | 2,936.50 | 0.39% | 441,900 |
| Sep 24, 2026 | 2,890.00 | 2,935.50 | 2,864.00 | 2,925.00 | 2,925.00 | 0.45% | 666,900 |
| Sep 18, 2026 | 2,910.00 | 2,936.00 | 2,896.50 | 2,912.00 | 2,912.00 | -0.07% | 393,600 |
| Sep 17, 2026 | 2,867.00 | 2,920.00 | 2,864.50 | 2,914.00 | 2,914.00 | 1.64% | 284,700 |
| Sep 16, 2026 | 2,896.50 | 2,905.50 | 2,861.50 | 2,867.00 | 2,867.00 | -0.38% | 213,200 |
| Sep 15, 2026 | 2,938.00 | 2,938.50 | 2,871.50 | 2,878.00 | 2,878.00 | -0.59% | 241,200 |
| Sep 14, 2026 | 2,850.00 | 2,897.50 | 2,849.50 | 2,895.00 | 2,895.00 | 3.37% | 244,100 |
| Sep 11, 2026 | 2,783.00 | 2,820.50 | 2,782.50 | 2,800.50 | 2,800.50 | -0.46% | 271,700 |
| Sep 10, 2026 | 2,760.00 | 2,834.50 | 2,760.00 | 2,813.50 | 2,813.50 | 1.86% | 259,600 |
| Sep 9, 2026 | 2,782.50 | 2,786.00 | 2,753.00 | 2,762.00 | 2,762.00 | -1.64% | 260,500 |
| Sep 8, 2026 | 2,785.00 | 2,816.50 | 2,778.00 | 2,808.00 | 2,808.00 | 0.47% | 152,000 |
| Sep 7, 2026 | 2,876.00 | 2,879.50 | 2,787.00 | 2,795.00 | 2,795.00 | -3.07% | 269,700 |
| Sep 4, 2026 | 2,910.00 | 2,910.00 | 2,877.00 | 2,883.50 | 2,883.50 | -0.36% | 194,400 |
| 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 |