Skip to main content
logo
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
2,479.00
+36.50 (1.49%)
Jun 18, 2026, 3:30 PM JST

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,440.002,470.002,433.002,456.00-0.55%81,800
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
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