NS Tool Co., Ltd. (TYO:6157)
Japan
· Delayed Price · Currency is JPY 881.00
-6.00 (-0.68%)
Apr 28, 2026, 3:30 PM JST
NS Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 897.00 | 902.00 | 874.00 | 881.00 | 881.00 | -0.68% | 139,300 |
| Apr 27, 2026 | 919.00 | 922.00 | 886.00 | 887.00 | 887.00 | -3.59% | 106,600 |
| Apr 24, 2026 | 923.00 | 938.00 | 910.00 | 920.00 | 920.00 | -0.86% | 100,800 |
| Apr 23, 2026 | 938.00 | 949.00 | 924.00 | 928.00 | 928.00 | -0.96% | 106,100 |
| Apr 22, 2026 | 966.00 | 969.00 | 929.00 | 937.00 | 937.00 | -3.00% | 211,700 |
| Apr 21, 2026 | 904.00 | 966.00 | 904.00 | 966.00 | 966.00 | 17.52% | 722,600 |
| Apr 20, 2026 | 825.00 | 826.00 | 821.00 | 822.00 | 822.00 | -0.48% | 18,100 |
| Apr 17, 2026 | 828.00 | 832.00 | 823.00 | 826.00 | 826.00 | -0.84% | 15,500 |
| Apr 16, 2026 | 833.00 | 838.00 | 830.00 | 833.00 | 833.00 | -0.24% | 21,000 |
| Apr 15, 2026 | 835.00 | 844.00 | 831.00 | 835.00 | 835.00 | 0.60% | 24,600 |
| Apr 14, 2026 | 832.00 | 835.00 | 825.00 | 830.00 | 830.00 | -0.24% | 18,500 |
| Apr 13, 2026 | 840.00 | 845.00 | 830.00 | 832.00 | 832.00 | -0.95% | 28,100 |
| Apr 10, 2026 | 846.00 | 854.00 | 840.00 | 840.00 | 840.00 | -0.59% | 38,800 |
| Apr 9, 2026 | 858.00 | 860.00 | 845.00 | 845.00 | 845.00 | -1.40% | 28,700 |
| Apr 8, 2026 | 857.00 | 859.00 | 848.00 | 857.00 | 857.00 | 1.78% | 25,000 |
| Apr 7, 2026 | 834.00 | 842.00 | 832.00 | 842.00 | 842.00 | 1.20% | 16,800 |
| Apr 6, 2026 | 826.00 | 834.00 | 826.00 | 832.00 | 832.00 | 0.73% | 18,300 |
| Apr 3, 2026 | 827.00 | 838.00 | 824.00 | 826.00 | 826.00 | -0.72% | 24,200 |
| Apr 2, 2026 | 842.00 | 854.00 | 826.00 | 832.00 | 832.00 | -1.07% | 74,600 |
| Apr 1, 2026 | 835.00 | 843.00 | 825.00 | 841.00 | 841.00 | 2.31% | 46,700 |
| Mar 31, 2026 | 823.00 | 832.00 | 819.00 | 822.00 | 822.00 | -0.72% | 38,700 |
| Mar 30, 2026 | 834.00 | 835.00 | 824.00 | 828.00 | 828.00 | -5.37% | 100,200 |
| Mar 27, 2026 | 865.00 | 875.00 | 852.00 | 875.00 | 860.00 | 1.04% | 63,600 |
| Mar 26, 2026 | 878.00 | 878.00 | 855.00 | 866.00 | 851.15 | -0.46% | 30,100 |
| Mar 25, 2026 | 865.00 | 877.00 | 865.00 | 870.00 | 855.09 | 1.64% | 33,700 |
| Mar 24, 2026 | 854.00 | 861.00 | 848.00 | 856.00 | 841.33 | 2.03% | 36,200 |
| Mar 23, 2026 | 862.00 | 862.00 | 839.00 | 839.00 | 824.62 | -4.33% | 82,900 |
| Mar 19, 2026 | 896.00 | 900.00 | 877.00 | 877.00 | 861.97 | -2.66% | 54,400 |
| Mar 18, 2026 | 894.00 | 904.00 | 894.00 | 901.00 | 885.55 | 1.24% | 27,100 |
| Mar 17, 2026 | 886.00 | 903.00 | 886.00 | 890.00 | 874.74 | 0.91% | 47,000 |
| Mar 16, 2026 | 860.00 | 885.00 | 860.00 | 882.00 | 866.88 | 2.56% | 51,700 |
| Mar 13, 2026 | 865.00 | 869.00 | 860.00 | 860.00 | 845.26 | -1.26% | 56,300 |
| Mar 12, 2026 | 907.00 | 907.00 | 870.00 | 871.00 | 856.07 | -4.60% | 62,900 |
| Mar 11, 2026 | 922.00 | 924.00 | 913.00 | 913.00 | 897.35 | -0.44% | 31,100 |
| Mar 10, 2026 | 901.00 | 923.00 | 896.00 | 917.00 | 901.28 | 2.57% | 65,400 |
| Mar 9, 2026 | 900.00 | 900.00 | 872.00 | 894.00 | 878.67 | -2.30% | 112,300 |
| Mar 6, 2026 | 911.00 | 920.00 | 904.00 | 915.00 | 899.31 | -0.22% | 63,600 |
| Mar 5, 2026 | 900.00 | 923.00 | 900.00 | 917.00 | 901.28 | 4.80% | 62,800 |
| Mar 4, 2026 | 893.00 | 898.00 | 860.00 | 875.00 | 860.00 | -3.63% | 159,900 |
| Mar 3, 2026 | 922.00 | 923.00 | 902.00 | 908.00 | 892.43 | -2.05% | 116,700 |
| Mar 2, 2026 | 927.00 | 936.00 | 918.00 | 927.00 | 911.11 | -1.38% | 40,000 |
| Feb 27, 2026 | 926.00 | 941.00 | 923.00 | 940.00 | 923.89 | 2.17% | 34,400 |
| Feb 26, 2026 | 925.00 | 930.00 | 920.00 | 920.00 | 904.23 | -0.54% | 39,200 |
| Feb 25, 2026 | 941.00 | 941.00 | 919.00 | 925.00 | 909.14 | -1.70% | 45,700 |
| Feb 24, 2026 | 914.00 | 946.00 | 911.00 | 941.00 | 924.87 | 3.29% | 89,300 |
| Feb 20, 2026 | 917.00 | 917.00 | 905.00 | 911.00 | 895.38 | -0.87% | 36,700 |
| Feb 19, 2026 | 917.00 | 919.00 | 910.00 | 919.00 | 903.25 | 0.22% | 46,300 |
| Feb 18, 2026 | 905.00 | 918.00 | 905.00 | 917.00 | 901.28 | 1.33% | 30,500 |
| Feb 17, 2026 | 922.00 | 922.00 | 905.00 | 905.00 | 889.49 | -1.84% | 33,400 |
| Feb 16, 2026 | 907.00 | 922.00 | 900.00 | 922.00 | 906.19 | 1.10% | 44,700 |
| Feb 13, 2026 | 915.00 | 920.00 | 906.00 | 912.00 | 896.37 | -0.33% | 35,000 |
| Feb 12, 2026 | 922.00 | 925.00 | 915.00 | 915.00 | 899.31 | -0.87% | 46,800 |
| Feb 10, 2026 | 916.00 | 937.00 | 912.00 | 923.00 | 907.18 | 0.76% | 55,000 |
| Feb 9, 2026 | 915.00 | 917.00 | 907.00 | 916.00 | 900.30 | 1.33% | 33,100 |
| Feb 6, 2026 | 902.00 | 904.00 | 888.00 | 904.00 | 888.50 | 0.11% | 43,600 |
| Feb 5, 2026 | 905.00 | 908.00 | 900.00 | 903.00 | 887.52 | 0.11% | 46,700 |
| Feb 4, 2026 | 871.00 | 905.00 | 871.00 | 902.00 | 886.54 | 3.56% | 80,100 |
| Feb 3, 2026 | 850.00 | 871.00 | 847.00 | 871.00 | 856.07 | 2.59% | 61,100 |
| Feb 2, 2026 | 842.00 | 869.00 | 842.00 | 849.00 | 834.45 | 1.19% | 65,900 |
| Jan 30, 2026 | 854.00 | 854.00 | 834.00 | 839.00 | 824.62 | -0.71% | 63,400 |
| Jan 29, 2026 | 864.00 | 865.00 | 845.00 | 845.00 | 830.51 | -2.20% | 91,200 |
| Jan 28, 2026 | 857.00 | 885.00 | 857.00 | 864.00 | 849.19 | 0.93% | 104,500 |
| Jan 27, 2026 | 864.00 | 869.00 | 855.00 | 856.00 | 841.33 | -0.58% | 46,700 |
| Jan 26, 2026 | 880.00 | 880.00 | 861.00 | 861.00 | 846.24 | -2.71% | 48,800 |
| Jan 23, 2026 | 891.00 | 896.00 | 883.00 | 885.00 | 869.83 | -0.67% | 27,300 |
| Jan 22, 2026 | 886.00 | 899.00 | 885.00 | 891.00 | 875.73 | 0.91% | 29,400 |
| Jan 21, 2026 | 877.00 | 888.00 | 871.00 | 883.00 | 867.86 | -0.11% | 38,600 |
| Jan 20, 2026 | 893.00 | 893.00 | 882.00 | 884.00 | 868.85 | -1.01% | 29,500 |
| Jan 19, 2026 | 910.00 | 910.00 | 888.00 | 893.00 | 877.69 | -1.43% | 47,100 |
| Jan 16, 2026 | 885.00 | 906.00 | 884.00 | 906.00 | 890.47 | 1.46% | 67,500 |
| Jan 15, 2026 | 885.00 | 896.00 | 882.00 | 893.00 | 877.69 | -0.11% | 31,400 |
| Jan 14, 2026 | 876.00 | 896.00 | 875.00 | 894.00 | 878.67 | 1.82% | 31,100 |
| Jan 13, 2026 | 881.00 | 883.00 | 873.00 | 878.00 | 862.95 | 0.57% | 34,200 |
| Jan 9, 2026 | 874.00 | 876.00 | 870.00 | 873.00 | 858.03 | 0.11% | 18,300 |
| Jan 8, 2026 | 872.00 | 878.00 | 870.00 | 872.00 | 857.05 | 0.11% | 24,900 |
| Jan 7, 2026 | 875.00 | 885.00 | 871.00 | 871.00 | 856.07 | -0.91% | 22,200 |
| Jan 6, 2026 | 877.00 | 885.00 | 873.00 | 879.00 | 863.93 | 0.57% | 20,200 |
| Jan 5, 2026 | 880.00 | 888.00 | 871.00 | 874.00 | 859.02 | 0.11% | 68,700 |
| Dec 30, 2025 | 870.00 | 878.00 | 866.00 | 873.00 | 858.03 | 0.92% | 24,600 |
| Dec 29, 2025 | 880.00 | 880.00 | 861.00 | 865.00 | 850.17 | -1.70% | 47,300 |
| Dec 26, 2025 | 874.00 | 883.00 | 873.00 | 880.00 | 864.91 | 1.27% | 39,000 |
| Dec 25, 2025 | 870.00 | 873.00 | 865.00 | 869.00 | 854.10 | 0.23% | 47,800 |
| Dec 24, 2025 | 904.00 | 904.00 | 864.00 | 867.00 | 852.14 | -4.30% | 67,900 |
| Dec 23, 2025 | 906.00 | 914.00 | 900.00 | 906.00 | 890.47 | 0.78% | 48,200 |
| Dec 22, 2025 | 907.00 | 907.00 | 897.00 | 899.00 | 883.59 | -0.33% | 31,000 |
| Dec 19, 2025 | 892.00 | 902.00 | 891.00 | 902.00 | 886.54 | 1.58% | 54,900 |
| Dec 18, 2025 | 874.00 | 891.00 | 874.00 | 888.00 | 872.78 | 1.14% | 50,900 |
| Dec 17, 2025 | 870.00 | 879.00 | 870.00 | 878.00 | 862.95 | 0.92% | 33,400 |
| Dec 16, 2025 | 871.00 | 872.00 | 861.00 | 870.00 | 855.09 | - | 52,900 |
| Dec 15, 2025 | 869.00 | 876.00 | 869.00 | 870.00 | 855.09 | 0.12% | 32,500 |
| Dec 12, 2025 | 875.00 | 876.00 | 869.00 | 869.00 | 854.10 | 0.23% | 22,000 |
| Dec 11, 2025 | 872.00 | 873.00 | 866.00 | 867.00 | 852.14 | -0.34% | 31,000 |
| Dec 10, 2025 | 873.00 | 878.00 | 868.00 | 870.00 | 855.09 | 0.12% | 35,100 |
| Dec 9, 2025 | 853.00 | 870.00 | 853.00 | 869.00 | 854.10 | 2.24% | 60,400 |
| Dec 8, 2025 | 849.00 | 853.00 | 848.00 | 850.00 | 835.43 | 0.47% | 22,800 |
| Dec 5, 2025 | 850.00 | 854.00 | 846.00 | 846.00 | 831.50 | -0.82% | 32,400 |
| Dec 4, 2025 | 849.00 | 860.00 | 849.00 | 853.00 | 838.38 | 0.59% | 56,100 |
| Dec 3, 2025 | 853.00 | 854.00 | 845.00 | 848.00 | 833.46 | -0.24% | 69,900 |
| Dec 2, 2025 | 842.00 | 852.00 | 838.00 | 850.00 | 835.43 | 0.83% | 45,300 |
| Dec 1, 2025 | 851.00 | 854.00 | 843.00 | 843.00 | 828.55 | -0.82% | 38,200 |