Skip to main content
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
3,711.00
+127.00 (3.54%)
Apr 28, 2026, 3:30 PM JST

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,524.003,725.003,505.003,711.003,711.003.54%529,800
Apr 27, 20263,680.003,723.003,578.003,584.003,584.00-2.61%365,100
Apr 24, 20263,638.003,711.003,631.003,680.003,680.00-0.76%218,800
Apr 23, 20263,833.003,867.003,698.003,708.003,708.00-5.00%235,900
Apr 22, 20263,881.003,930.003,881.003,903.003,903.000.64%167,600
Apr 21, 20263,879.003,894.003,825.003,878.003,878.001.20%133,000
Apr 20, 20263,897.003,897.003,810.003,832.003,832.00-1.97%128,800
Apr 17, 20263,903.003,935.003,895.003,909.003,909.001.22%270,900
Apr 16, 20263,933.003,957.003,858.003,862.003,862.00-0.08%183,600
Apr 15, 20263,820.003,877.003,793.003,865.003,865.003.07%217,400
Apr 14, 20263,790.003,811.003,735.003,750.003,750.000.97%190,800
Apr 13, 20263,754.003,790.003,702.003,714.003,714.00-1.51%227,200
Apr 10, 20263,771.003,808.003,754.003,771.003,771.00-1.82%198,300
Apr 9, 20263,845.003,859.003,799.003,841.003,841.00-0.60%225,100
Apr 8, 20263,942.003,942.003,845.003,864.003,864.00-0.21%253,300
Apr 7, 20263,875.003,916.003,848.003,872.003,872.000.47%227,100
Apr 6, 20263,839.003,875.003,806.003,854.003,854.000.89%158,600
Apr 3, 20263,740.003,840.003,689.003,820.003,820.004.09%319,200
Apr 2, 20263,666.003,716.003,637.003,670.003,670.00-1.90%344,100
Apr 1, 20263,771.003,771.003,708.003,741.003,741.002.16%252,200
Mar 31, 20263,663.003,711.003,639.003,662.003,662.000.63%174,700
Mar 30, 20263,599.003,705.003,575.003,639.003,639.00-1.44%241,500
Mar 27, 20263,707.003,720.003,658.003,692.003,652.000.63%226,900
Mar 26, 20263,638.003,680.003,630.003,669.003,629.25-0.03%157,900
Mar 25, 20263,674.003,701.003,663.003,670.003,630.240.60%184,600
Mar 24, 20263,712.003,720.003,648.003,648.003,608.480.66%276,200
Mar 23, 20263,683.003,713.003,624.003,624.003,584.74-1.60%318,100
Mar 19, 20263,720.003,773.003,683.003,683.003,643.10-2.10%418,200
Mar 18, 20263,739.003,800.003,725.003,762.003,721.240.51%141,300
Mar 17, 20263,753.003,784.003,706.003,743.003,702.450.38%191,400
Mar 16, 20263,663.003,790.003,663.003,729.003,688.601.47%226,400
Mar 13, 20263,634.003,744.003,634.003,675.003,635.180.16%337,700
Mar 12, 20263,730.003,775.003,654.003,669.003,629.25-1.95%269,700
Mar 11, 20263,770.003,785.003,715.003,742.003,701.46-0.72%355,200
Mar 10, 20263,950.003,960.003,769.003,769.003,728.17-3.78%335,500
Mar 9, 20263,815.003,917.003,808.003,917.003,874.56-0.33%280,200
Mar 6, 20263,930.003,970.003,905.003,930.003,887.420.69%260,600
Mar 5, 20263,965.003,965.003,874.003,903.003,860.710.21%250,400
Mar 4, 20263,820.003,912.003,801.003,895.003,852.801.20%274,900
Mar 3, 20263,953.003,965.003,844.003,849.003,807.30-3.61%326,300
Mar 2, 20263,950.004,000.003,881.003,993.003,949.74-0.67%241,000
Feb 27, 20264,090.004,100.003,908.004,020.003,976.45-591,900
Feb 26, 20263,959.004,080.003,940.004,020.003,976.453.37%615,700
Feb 25, 20263,768.003,965.003,756.003,889.003,846.873.43%633,300
Feb 24, 20263,575.003,762.003,502.003,760.003,719.262.73%666,800
Feb 20, 20263,650.003,678.003,575.003,660.003,620.35-0.68%382,600
Feb 19, 20263,680.003,690.003,628.003,685.003,645.081.68%148,600
Feb 18, 20263,624.003,641.003,593.003,624.003,584.740.42%117,200
Feb 17, 20263,657.003,690.003,558.003,609.003,569.90-1.53%348,700
Feb 16, 20263,720.003,727.003,642.003,665.003,625.291.16%362,100
Feb 13, 20263,680.003,712.003,550.003,623.003,583.75-2.40%421,100
Feb 12, 20263,870.003,885.003,663.003,712.003,671.78-6.55%491,500
Feb 10, 20263,922.004,055.003,899.003,972.003,928.972.11%399,100
Feb 9, 20263,962.004,042.003,882.003,890.003,847.85-0.38%244,300
Feb 6, 20263,934.003,959.003,835.003,905.003,862.69-2.11%339,400
Feb 5, 20263,990.004,021.003,925.003,989.003,945.780.68%399,300
Feb 4, 20264,210.004,210.003,962.003,962.003,919.07-7.43%544,700
Feb 3, 20264,250.004,319.004,224.004,280.004,233.630.66%192,000
Feb 2, 20264,287.004,461.004,220.004,252.004,205.934.14%445,600
Jan 30, 20264,284.004,332.004,083.004,083.004,038.76-4.38%243,900
Jan 29, 20264,382.004,435.004,260.004,270.004,223.74-3.72%173,900
Jan 28, 20264,441.004,460.004,405.004,435.004,386.95-1.07%101,700
Jan 27, 20264,524.004,532.004,480.004,483.004,434.43-0.91%122,700
Jan 26, 20264,591.004,613.004,421.004,524.004,474.99-2.77%265,900
Jan 23, 20264,600.004,655.004,560.004,653.004,602.591.64%183,800
Jan 22, 20264,558.004,610.004,556.004,578.004,528.400.26%119,500
Jan 21, 20264,531.004,567.004,506.004,566.004,516.53-147,400
Jan 20, 20264,599.004,600.004,533.004,566.004,516.530.31%137,500
Jan 19, 20264,499.004,552.004,472.004,552.004,502.681.63%110,100
Jan 16, 20264,530.004,530.004,423.004,479.004,430.47-1.78%115,500
Jan 15, 20264,489.004,585.004,453.004,560.004,510.601.40%204,300
Jan 14, 20264,468.004,497.004,446.004,497.004,448.281.19%117,900
Jan 13, 20264,501.004,518.004,432.004,444.004,395.85-150,000
Jan 9, 20264,400.004,444.004,350.004,444.004,395.851.07%202,000
Jan 8, 20264,460.004,479.004,366.004,397.004,349.36-1.37%297,300
Jan 7, 20264,415.004,500.004,384.004,458.004,409.700.91%261,000
Jan 6, 20264,386.004,422.004,366.004,418.004,370.130.91%228,500
Jan 5, 20264,460.004,491.004,371.004,378.004,330.57-1.00%360,900
Dec 30, 20254,430.004,466.004,397.004,422.004,374.09-1.32%207,600
Dec 29, 20254,489.004,511.004,449.004,481.004,432.45-0.51%139,500
Dec 26, 20254,500.004,517.004,481.004,504.004,455.200.09%129,300
Dec 25, 20254,450.004,500.004,428.004,500.004,451.251.69%82,000
Dec 24, 20254,401.004,430.004,390.004,425.004,377.060.57%158,300
Dec 23, 20254,423.004,436.004,400.004,400.004,352.33-170,900
Dec 22, 20254,574.004,580.004,395.004,400.004,352.33-2.91%298,400
Dec 19, 20254,496.004,571.004,461.004,532.004,482.902.39%544,600
Dec 18, 20254,385.004,456.004,370.004,426.004,378.050.87%235,800
Dec 17, 20254,381.004,400.004,359.004,388.004,340.460.60%164,500
Dec 16, 20254,386.004,415.004,351.004,362.004,314.74-0.84%303,300
Dec 15, 20254,402.004,414.004,332.004,399.004,351.341.55%355,600
Dec 12, 20254,268.004,343.004,225.004,332.004,285.073.02%327,400
Dec 11, 20254,265.004,275.004,158.004,205.004,159.44-306,900
Dec 10, 20254,196.004,245.004,154.004,205.004,159.441.57%316,900
Dec 9, 20254,157.004,157.004,110.004,140.004,095.15-0.12%189,600
Dec 8, 20254,198.004,221.004,129.004,145.004,100.09-0.91%262,000
Dec 5, 20254,223.004,251.004,158.004,183.004,137.68-0.55%474,100
Dec 4, 20254,207.004,290.004,193.004,206.004,160.430.31%470,400
Dec 3, 20254,184.004,226.004,155.004,193.004,147.570.26%607,300
Dec 2, 20254,110.004,268.004,090.004,182.004,136.691.78%803,500
Dec 1, 20254,019.004,206.003,975.004,109.004,064.487.51%1,197,400