NS Tool Co., Ltd. (TYO:6157)
Japan
· Delayed Price · Currency is JPY 919.00
+25.00 (2.80%)
Mar 10, 2026, 10:25 AM JST
NS Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 900.00 | 900.00 | 872.00 | 894.00 | 894.00 | -2.30% | 112,300 |
| Mar 6, 2026 | 911.00 | 920.00 | 904.00 | 915.00 | 915.00 | -0.22% | 63,600 |
| Mar 5, 2026 | 900.00 | 923.00 | 900.00 | 917.00 | 917.00 | 4.80% | 62,800 |
| Mar 4, 2026 | 893.00 | 898.00 | 860.00 | 875.00 | 875.00 | -3.63% | 159,900 |
| Mar 3, 2026 | 922.00 | 923.00 | 902.00 | 908.00 | 908.00 | -2.05% | 116,700 |
| Mar 2, 2026 | 927.00 | 936.00 | 918.00 | 927.00 | 927.00 | -1.38% | 40,000 |
| Feb 27, 2026 | 926.00 | 941.00 | 923.00 | 940.00 | 940.00 | 2.17% | 30,000 |
| Feb 26, 2026 | 925.00 | 930.00 | 920.00 | 920.00 | 920.00 | -0.54% | 39,200 |
| Feb 25, 2026 | 941.00 | 941.00 | 919.00 | 925.00 | 925.00 | -1.70% | 45,700 |
| Feb 24, 2026 | 914.00 | 946.00 | 911.00 | 941.00 | 941.00 | 3.29% | 89,300 |
| Feb 20, 2026 | 917.00 | 917.00 | 905.00 | 911.00 | 911.00 | -0.87% | 36,700 |
| Feb 19, 2026 | 917.00 | 919.00 | 910.00 | 919.00 | 919.00 | 0.22% | 46,300 |
| Feb 18, 2026 | 905.00 | 918.00 | 905.00 | 917.00 | 917.00 | 1.33% | 30,500 |
| Feb 17, 2026 | 922.00 | 922.00 | 905.00 | 905.00 | 905.00 | -1.84% | 33,400 |
| Feb 16, 2026 | 907.00 | 922.00 | 900.00 | 922.00 | 922.00 | 1.10% | 44,700 |
| Feb 13, 2026 | 915.00 | 920.00 | 906.00 | 912.00 | 912.00 | -0.33% | 35,000 |
| Feb 12, 2026 | 922.00 | 925.00 | 915.00 | 915.00 | 915.00 | -0.87% | 46,800 |
| Feb 10, 2026 | 916.00 | 937.00 | 912.00 | 923.00 | 923.00 | 0.76% | 55,000 |
| Feb 9, 2026 | 915.00 | 917.00 | 907.00 | 916.00 | 916.00 | 1.33% | 33,100 |
| Feb 6, 2026 | 902.00 | 904.00 | 888.00 | 904.00 | 904.00 | 0.11% | 43,600 |
| Feb 5, 2026 | 905.00 | 908.00 | 900.00 | 903.00 | 903.00 | 0.11% | 46,700 |
| Feb 4, 2026 | 871.00 | 905.00 | 871.00 | 902.00 | 902.00 | 3.56% | 80,100 |
| Feb 3, 2026 | 850.00 | 871.00 | 847.00 | 871.00 | 871.00 | 2.59% | 56,000 |
| Feb 2, 2026 | 842.00 | 869.00 | 842.00 | 849.00 | 849.00 | 1.19% | 65,900 |
| Jan 30, 2026 | 854.00 | 854.00 | 834.00 | 839.00 | 839.00 | -0.71% | 63,400 |
| Jan 29, 2026 | 864.00 | 865.00 | 845.00 | 845.00 | 845.00 | -2.20% | 91,200 |
| Jan 28, 2026 | 857.00 | 885.00 | 857.00 | 864.00 | 864.00 | 0.93% | 104,500 |
| Jan 27, 2026 | 864.00 | 869.00 | 855.00 | 856.00 | 856.00 | -0.58% | 46,700 |
| Jan 26, 2026 | 880.00 | 880.00 | 861.00 | 861.00 | 861.00 | -2.71% | 48,800 |
| Jan 23, 2026 | 891.00 | 896.00 | 883.00 | 885.00 | 885.00 | -0.67% | 27,300 |
| Jan 22, 2026 | 886.00 | 899.00 | 885.00 | 891.00 | 891.00 | 0.91% | 29,400 |
| Jan 21, 2026 | 877.00 | 888.00 | 871.00 | 883.00 | 883.00 | -0.11% | 38,600 |
| Jan 20, 2026 | 893.00 | 893.00 | 882.00 | 884.00 | 884.00 | -1.01% | 29,500 |
| Jan 19, 2026 | 910.00 | 910.00 | 888.00 | 893.00 | 893.00 | -1.43% | 47,100 |
| Jan 16, 2026 | 885.00 | 906.00 | 884.00 | 906.00 | 906.00 | 1.46% | 67,500 |
| Jan 15, 2026 | 885.00 | 896.00 | 882.00 | 893.00 | 893.00 | -0.11% | 31,400 |
| Jan 14, 2026 | 876.00 | 896.00 | 875.00 | 894.00 | 894.00 | 1.82% | 31,100 |
| Jan 13, 2026 | 881.00 | 883.00 | 873.00 | 878.00 | 878.00 | 0.57% | 34,200 |
| Jan 9, 2026 | 874.00 | 876.00 | 870.00 | 873.00 | 873.00 | 0.11% | 18,300 |
| Jan 8, 2026 | 872.00 | 878.00 | 870.00 | 872.00 | 872.00 | 0.11% | 24,900 |
| Jan 7, 2026 | 875.00 | 885.00 | 871.00 | 871.00 | 871.00 | -0.91% | 22,200 |
| Jan 6, 2026 | 877.00 | 885.00 | 873.00 | 879.00 | 879.00 | 0.57% | 20,200 |
| Jan 5, 2026 | 880.00 | 888.00 | 871.00 | 874.00 | 874.00 | 0.11% | 68,700 |
| Dec 30, 2025 | 870.00 | 878.00 | 866.00 | 873.00 | 873.00 | 0.92% | 24,600 |
| Dec 29, 2025 | 880.00 | 880.00 | 861.00 | 865.00 | 865.00 | -1.70% | 47,300 |
| Dec 26, 2025 | 874.00 | 883.00 | 873.00 | 880.00 | 880.00 | 1.27% | 39,000 |
| Dec 25, 2025 | 870.00 | 873.00 | 865.00 | 869.00 | 869.00 | 0.23% | 47,800 |
| Dec 24, 2025 | 904.00 | 904.00 | 864.00 | 867.00 | 867.00 | -4.30% | 67,900 |
| Dec 23, 2025 | 906.00 | 914.00 | 900.00 | 906.00 | 906.00 | 0.78% | 48,200 |
| Dec 22, 2025 | 907.00 | 907.00 | 897.00 | 899.00 | 899.00 | -0.33% | 31,000 |
| Dec 19, 2025 | 892.00 | 902.00 | 891.00 | 902.00 | 902.00 | 1.58% | 54,900 |
| Dec 18, 2025 | 874.00 | 891.00 | 874.00 | 888.00 | 888.00 | 1.14% | 50,900 |
| Dec 17, 2025 | 870.00 | 879.00 | 870.00 | 878.00 | 878.00 | 0.92% | 33,400 |
| Dec 16, 2025 | 871.00 | 872.00 | 861.00 | 870.00 | 870.00 | - | 52,900 |
| Dec 15, 2025 | 869.00 | 876.00 | 869.00 | 870.00 | 870.00 | 0.12% | 32,500 |
| Dec 12, 2025 | 875.00 | 876.00 | 869.00 | 869.00 | 869.00 | 0.23% | 22,000 |
| Dec 11, 2025 | 872.00 | 873.00 | 866.00 | 867.00 | 867.00 | -0.34% | 31,000 |
| Dec 10, 2025 | 873.00 | 878.00 | 868.00 | 870.00 | 870.00 | 0.12% | 35,100 |
| Dec 9, 2025 | 853.00 | 870.00 | 853.00 | 869.00 | 869.00 | 2.24% | 60,400 |
| Dec 8, 2025 | 849.00 | 853.00 | 848.00 | 850.00 | 850.00 | 0.47% | 22,800 |
| Dec 5, 2025 | 850.00 | 854.00 | 846.00 | 846.00 | 846.00 | -0.82% | 32,400 |
| Dec 4, 2025 | 849.00 | 860.00 | 849.00 | 853.00 | 853.00 | 0.59% | 56,100 |
| Dec 3, 2025 | 853.00 | 854.00 | 845.00 | 848.00 | 848.00 | -0.24% | 69,900 |
| Dec 2, 2025 | 842.00 | 852.00 | 838.00 | 850.00 | 850.00 | 0.83% | 45,300 |
| Dec 1, 2025 | 851.00 | 854.00 | 843.00 | 843.00 | 843.00 | -0.82% | 38,200 |
| Nov 28, 2025 | 847.00 | 853.00 | 846.00 | 850.00 | 850.00 | -0.12% | 37,900 |
| Nov 27, 2025 | 852.00 | 855.00 | 847.00 | 851.00 | 851.00 | -0.12% | 37,500 |
| Nov 26, 2025 | 850.00 | 855.00 | 849.00 | 852.00 | 852.00 | 0.47% | 51,600 |
| Nov 25, 2025 | 851.00 | 853.00 | 844.00 | 848.00 | 848.00 | -0.70% | 49,700 |
| Nov 21, 2025 | 847.00 | 854.00 | 847.00 | 854.00 | 854.00 | 0.47% | 34,000 |
| Nov 20, 2025 | 849.00 | 855.00 | 848.00 | 850.00 | 850.00 | 0.95% | 54,500 |
| Nov 19, 2025 | 846.00 | 853.00 | 833.00 | 842.00 | 842.00 | -0.47% | 67,800 |
| Nov 18, 2025 | 845.00 | 851.00 | 841.00 | 846.00 | 846.00 | -0.47% | 74,700 |
| Nov 17, 2025 | 851.00 | 855.00 | 845.00 | 850.00 | 850.00 | 0.59% | 52,500 |
| Nov 14, 2025 | 850.00 | 853.00 | 840.00 | 845.00 | 845.00 | -0.82% | 71,000 |
| Nov 13, 2025 | 845.00 | 855.00 | 844.00 | 852.00 | 852.00 | 0.59% | 76,400 |
| Nov 12, 2025 | 835.00 | 848.00 | 835.00 | 847.00 | 847.00 | 1.32% | 44,200 |
| Nov 11, 2025 | 844.00 | 844.00 | 826.00 | 836.00 | 836.00 | -1.07% | 60,600 |
| Nov 10, 2025 | 840.00 | 852.00 | 837.00 | 845.00 | 845.00 | 0.96% | 70,200 |
| Nov 7, 2025 | 835.00 | 838.00 | 830.00 | 837.00 | 837.00 | 0.12% | 65,800 |
| Nov 6, 2025 | 830.00 | 844.00 | 825.00 | 836.00 | 836.00 | 1.21% | 94,000 |
| Nov 5, 2025 | 824.00 | 834.00 | 817.00 | 826.00 | 826.00 | 0.73% | 142,300 |
| Nov 4, 2025 | 770.00 | 822.00 | 770.00 | 820.00 | 820.00 | 7.05% | 211,600 |
| Oct 31, 2025 | 765.00 | 769.00 | 758.00 | 766.00 | 766.00 | - | 58,200 |
| Oct 30, 2025 | 766.00 | 773.00 | 766.00 | 766.00 | 766.00 | 0.13% | 58,700 |
| Oct 29, 2025 | 783.00 | 783.00 | 763.00 | 765.00 | 765.00 | -2.80% | 57,800 |
| Oct 28, 2025 | 787.00 | 797.00 | 781.00 | 787.00 | 787.00 | -0.63% | 41,900 |
| Oct 27, 2025 | 790.00 | 792.00 | 783.00 | 792.00 | 792.00 | 1.28% | 43,300 |
| Oct 24, 2025 | 785.00 | 786.00 | 780.00 | 782.00 | 782.00 | -0.26% | 20,500 |
| Oct 23, 2025 | 788.00 | 792.00 | 780.00 | 784.00 | 784.00 | -1.38% | 40,800 |
| Oct 22, 2025 | 775.00 | 795.00 | 775.00 | 795.00 | 795.00 | 1.92% | 110,800 |
| Oct 21, 2025 | 780.00 | 784.00 | 776.00 | 780.00 | 780.00 | 0.78% | 41,700 |
| Oct 20, 2025 | 768.00 | 774.00 | 765.00 | 774.00 | 774.00 | 1.98% | 35,100 |
| Oct 17, 2025 | 761.00 | 763.00 | 759.00 | 759.00 | 759.00 | -0.13% | 27,900 |
| Oct 16, 2025 | 763.00 | 765.00 | 753.00 | 760.00 | 760.00 | -0.65% | 52,800 |
| Oct 15, 2025 | 752.00 | 766.00 | 752.00 | 765.00 | 765.00 | 1.86% | 35,100 |
| Oct 14, 2025 | 764.00 | 768.00 | 748.00 | 751.00 | 751.00 | -0.53% | 96,500 |
| Oct 10, 2025 | 770.00 | 770.00 | 755.00 | 755.00 | 755.00 | -2.71% | 107,500 |
| Oct 9, 2025 | 780.00 | 784.00 | 772.00 | 776.00 | 776.00 | -0.64% | 112,000 |
| Oct 8, 2025 | 782.00 | 789.00 | 781.00 | 781.00 | 781.00 | -0.51% | 32,100 |