Skip to main content
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
4,183.00
-23.00 (-0.55%)
At close: Dec 5, 2025

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,223.004,251.004,158.004,183.004,183.00-0.55%474,100
Dec 4, 20254,207.004,290.004,193.004,206.004,206.000.31%470,400
Dec 3, 20254,184.004,226.004,155.004,193.004,193.000.26%607,300
Dec 2, 20254,110.004,268.004,090.004,182.004,182.001.78%803,500
Dec 1, 20254,019.004,206.003,975.004,109.004,109.007.51%1,197,400
Nov 28, 20253,823.003,855.003,801.003,822.003,822.00-0.49%145,500
Nov 27, 20253,821.003,862.003,821.003,841.003,841.000.52%136,800
Nov 26, 20253,849.003,869.003,782.003,821.003,821.000.95%290,300
Nov 25, 20253,709.003,824.003,700.003,785.003,785.002.05%283,200
Nov 21, 20253,597.003,712.003,597.003,709.003,709.003.52%263,900
Nov 20, 20253,612.003,633.003,564.003,583.003,583.00-1.29%264,700
Nov 19, 20253,650.003,657.003,598.003,630.003,630.00-0.66%317,400
Nov 18, 20253,743.003,787.003,654.003,654.003,654.00-3.13%264,100
Nov 17, 20253,725.003,781.003,720.003,772.003,772.000.77%188,300
Nov 14, 20253,726.003,771.003,703.003,743.003,743.000.32%176,700
Nov 13, 20253,698.003,762.003,688.003,731.003,731.000.84%307,600
Nov 12, 20253,710.003,750.003,626.003,700.003,700.00-0.59%369,800
Nov 11, 20253,743.003,793.003,722.003,722.003,722.00-0.35%451,400
Nov 10, 20253,701.003,752.003,678.003,735.003,735.000.76%274,200
Nov 7, 20253,679.003,748.003,678.003,707.003,707.001.53%323,100
Nov 6, 20253,780.003,787.003,645.003,651.003,651.00-3.28%404,400
Nov 5, 20253,822.003,852.003,688.003,775.003,775.00-1.36%396,600
Nov 4, 20253,901.003,920.003,814.003,827.003,827.00-1.62%646,600
Oct 31, 20253,910.003,969.003,824.003,890.003,890.000.31%900,900
Oct 30, 20253,825.003,885.003,807.003,878.003,878.003.39%2,031,800
Oct 29, 20253,637.003,807.003,543.003,751.003,751.002.49%885,800
Oct 28, 20253,705.003,719.003,644.003,660.003,660.00-0.97%491,500
Oct 27, 20253,696.003,759.003,679.003,696.003,696.000.49%472,100
Oct 24, 20253,655.003,690.003,624.003,678.003,678.000.74%314,300
Oct 23, 20253,604.003,669.003,600.003,651.003,651.001.00%340,700
Oct 22, 20253,601.003,630.003,560.003,615.003,615.001.72%308,300
Oct 21, 20253,470.003,579.003,455.003,554.003,554.002.69%311,000
Oct 20, 20253,458.003,498.003,435.003,461.003,461.001.20%235,900
Oct 17, 20253,471.003,484.003,405.003,420.003,420.00-1.10%295,500
Oct 16, 20253,476.003,511.003,430.003,458.003,458.00-0.35%316,200
Oct 15, 20253,475.003,512.003,460.003,470.003,470.00-0.83%328,900
Oct 14, 20253,463.003,512.003,460.003,499.003,499.000.92%462,100
Oct 10, 20253,584.003,588.003,464.003,467.003,467.00-3.96%352,800
Oct 9, 20253,629.003,665.003,590.003,610.003,610.00-1.10%312,700
Oct 8, 20253,657.003,706.003,640.003,650.003,650.000.52%315,500
Oct 7, 20253,665.003,671.003,602.003,631.003,631.00-0.36%288,000
Oct 6, 20253,641.003,662.003,600.003,644.003,644.002.04%389,600
Oct 3, 20253,464.003,578.003,451.003,571.003,571.004.02%395,800
Oct 2, 20253,524.003,542.003,433.003,433.003,433.00-3.13%438,700
Oct 1, 20253,567.003,591.003,522.003,544.003,544.00-1.77%353,100
Sep 30, 20253,620.003,653.003,601.003,608.003,608.000.61%382,000
Sep 29, 20253,545.003,595.003,523.003,586.003,586.001.36%315,700
Sep 26, 20253,571.003,581.003,519.003,538.003,498.00-1.80%508,200
Sep 25, 20253,611.003,640.003,602.003,603.003,562.27-0.19%298,000
Sep 24, 20253,720.003,733.003,610.003,610.003,569.19-2.96%324,700
Sep 22, 20253,692.003,748.003,692.003,720.003,677.940.16%382,000
Sep 19, 20253,777.003,805.003,697.003,714.003,672.01-2.44%636,200
Sep 18, 20253,710.003,827.003,710.003,807.003,763.963.37%397,300
Sep 17, 20253,700.003,714.003,645.003,683.003,641.36-0.97%386,400
Sep 16, 20253,699.003,737.003,682.003,719.003,676.950.73%428,100
Sep 12, 20253,706.003,748.003,680.003,692.003,650.260.22%433,800
Sep 11, 20253,610.003,690.003,610.003,684.003,642.352.13%452,000
Sep 10, 20253,595.003,622.003,571.003,607.003,566.220.36%219,400
Sep 9, 20253,588.003,615.003,572.003,594.003,553.371.73%353,000
Sep 8, 20253,522.003,549.003,509.003,533.003,493.061.76%350,200
Sep 5, 20253,490.003,512.003,468.003,472.003,432.75-1.11%261,800
Sep 4, 20253,487.003,511.003,464.003,511.003,471.310.80%231,400
Sep 3, 20253,480.003,502.003,458.003,483.003,443.62-0.34%395,500
Sep 2, 20253,508.003,519.003,492.003,495.003,455.49-0.65%279,600
Sep 1, 20253,495.003,558.003,490.003,518.003,478.230.37%279,500
Aug 29, 20253,518.003,530.003,484.003,505.003,465.37-0.28%318,100
Aug 28, 20253,511.003,528.003,491.003,515.003,475.26-0.09%400,400
Aug 27, 20253,505.003,550.003,505.003,518.003,478.23-1.12%311,100
Aug 26, 20253,524.003,571.003,495.003,558.003,517.771.19%351,400
Aug 25, 20253,530.003,550.003,516.003,516.003,476.25-1.21%260,300
Aug 22, 20253,525.003,559.003,493.003,559.003,518.760.08%357,600
Aug 21, 20253,570.003,570.003,538.003,556.003,515.80-1.11%277,500
Aug 20, 20253,572.003,600.003,540.003,596.003,555.340.45%276,800
Aug 19, 20253,609.003,625.003,560.003,580.003,539.53-0.53%294,200
Aug 18, 20253,551.003,603.003,538.003,599.003,558.311.47%354,000
Aug 15, 20253,559.003,570.003,518.003,547.003,506.900.08%248,100
Aug 14, 20253,587.003,608.003,518.003,544.003,503.93-1.77%299,300
Aug 13, 20253,560.003,629.003,549.003,608.003,567.211.86%531,300
Aug 12, 20253,519.003,578.003,507.003,542.003,501.950.31%440,700
Aug 8, 20253,504.003,563.003,501.003,531.003,491.080.86%397,100
Aug 7, 20253,531.003,537.003,478.003,501.003,461.42-1.85%543,500
Aug 6, 20253,710.003,715.003,567.003,567.003,526.67-3.96%693,000
Aug 5, 20253,658.003,749.003,650.003,714.003,672.012.26%569,100
Aug 4, 20253,523.003,640.003,511.003,632.003,590.942.31%574,400
Aug 1, 20253,562.003,582.003,513.003,550.003,509.86-0.42%473,300
Jul 31, 20253,610.003,675.003,540.003,565.003,524.69-6.55%997,600
Jul 30, 20253,757.003,830.003,733.003,815.003,771.872.14%444,700
Jul 29, 20253,709.003,756.003,674.003,735.003,692.770.54%206,800
Jul 28, 20253,835.003,835.003,712.003,715.003,673.00-3.61%273,100
Jul 25, 20253,864.003,900.003,848.003,854.003,810.43-0.26%137,500
Jul 24, 20253,875.003,909.003,835.003,864.003,820.310.99%207,200
Jul 23, 20253,853.003,873.003,781.003,826.003,782.74-0.34%270,300
Jul 22, 20253,900.003,914.003,839.003,839.003,795.60-1.13%118,100
Jul 18, 20253,910.003,915.003,870.003,883.003,839.10-0.72%163,800
Jul 17, 20253,856.003,920.003,838.003,911.003,866.782.25%269,100
Jul 16, 20253,806.003,833.003,775.003,825.003,781.760.26%255,100
Jul 15, 20253,853.003,867.003,798.003,815.003,771.87-257,700
Jul 14, 20253,805.003,821.003,773.003,815.003,771.870.24%376,700
Jul 11, 20253,851.003,884.003,799.003,806.003,762.97-1.04%363,000
Jul 10, 20253,890.003,914.003,825.003,846.003,802.52-1.08%373,200