NSK Ltd. (TYO:6471)
Japan
· Delayed Price · Currency is JPY 1,158.50
-85.50 (-6.87%)
At close: Mar 9, 2026
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,151.00 | 1,174.00 | 1,127.50 | 1,158.50 | 1,158.50 | -6.87% | 3,111,300 |
| Mar 6, 2026 | 1,220.50 | 1,251.00 | 1,220.50 | 1,244.00 | 1,244.00 | -0.52% | 1,968,900 |
| Mar 5, 2026 | 1,298.00 | 1,303.00 | 1,243.50 | 1,250.50 | 1,250.50 | 0.64% | 3,928,200 |
| Mar 4, 2026 | 1,274.50 | 1,308.00 | 1,221.00 | 1,242.50 | 1,242.50 | -8.34% | 4,320,700 |
| Mar 3, 2026 | 1,408.00 | 1,414.50 | 1,346.00 | 1,355.50 | 1,355.50 | -3.66% | 2,984,200 |
| Mar 2, 2026 | 1,390.00 | 1,413.50 | 1,362.50 | 1,407.00 | 1,407.00 | -0.11% | 3,028,600 |
| Feb 27, 2026 | 1,350.00 | 1,408.50 | 1,348.50 | 1,408.50 | 1,408.50 | 3.83% | 2,893,500 |
| Feb 26, 2026 | 1,369.50 | 1,375.50 | 1,352.50 | 1,356.50 | 1,356.50 | -0.11% | 2,876,100 |
| Feb 25, 2026 | 1,346.00 | 1,361.50 | 1,329.00 | 1,358.00 | 1,358.00 | 0.85% | 3,770,100 |
| Feb 24, 2026 | 1,331.00 | 1,358.00 | 1,315.50 | 1,346.50 | 1,346.50 | 1.81% | 3,296,000 |
| Feb 20, 2026 | 1,306.50 | 1,323.00 | 1,300.50 | 1,322.50 | 1,322.50 | -0.11% | 3,010,600 |
| Feb 19, 2026 | 1,288.00 | 1,330.00 | 1,286.50 | 1,324.00 | 1,324.00 | 3.16% | 4,470,700 |
| Feb 18, 2026 | 1,295.00 | 1,300.00 | 1,277.00 | 1,283.50 | 1,283.50 | -1.27% | 3,892,700 |
| Feb 17, 2026 | 1,315.00 | 1,315.00 | 1,287.50 | 1,300.00 | 1,300.00 | -0.65% | 1,167,000 |
| Feb 16, 2026 | 1,310.00 | 1,315.00 | 1,298.00 | 1,308.50 | 1,308.50 | 1.24% | 3,734,900 |
| Feb 13, 2026 | 1,294.50 | 1,309.00 | 1,281.00 | 1,292.50 | 1,292.50 | -0.31% | 6,122,000 |
| Feb 12, 2026 | 1,290.00 | 1,306.50 | 1,285.50 | 1,296.50 | 1,296.50 | 1.89% | 3,192,100 |
| Feb 10, 2026 | 1,262.50 | 1,284.50 | 1,260.00 | 1,272.50 | 1,272.50 | 1.15% | 2,898,900 |
| Feb 9, 2026 | 1,266.50 | 1,293.00 | 1,254.00 | 1,258.00 | 1,258.00 | 3.97% | 4,703,600 |
| Feb 6, 2026 | 1,186.50 | 1,215.00 | 1,185.50 | 1,210.00 | 1,210.00 | 0.83% | 4,195,500 |
| Feb 5, 2026 | 1,203.00 | 1,211.00 | 1,180.50 | 1,200.00 | 1,200.00 | -0.83% | 4,442,600 |
| Feb 4, 2026 | 1,160.00 | 1,220.00 | 1,145.00 | 1,210.00 | 1,210.00 | 9.21% | 8,078,700 |
| Feb 3, 2026 | 1,070.50 | 1,108.00 | 1,059.00 | 1,108.00 | 1,108.00 | 5.07% | 4,727,500 |
| Feb 2, 2026 | 1,075.00 | 1,083.50 | 1,049.00 | 1,054.50 | 1,054.50 | -1.82% | 3,563,600 |
| Jan 30, 2026 | 1,065.00 | 1,078.00 | 1,059.00 | 1,074.00 | 1,074.00 | 0.70% | 2,350,500 |
| Jan 29, 2026 | 1,060.50 | 1,071.00 | 1,049.50 | 1,066.50 | 1,066.50 | 0.61% | 1,815,600 |
| Jan 28, 2026 | 1,065.00 | 1,071.50 | 1,056.00 | 1,060.00 | 1,060.00 | -1.81% | 2,078,600 |
| Jan 27, 2026 | 1,080.50 | 1,089.00 | 1,070.00 | 1,079.50 | 1,079.50 | -0.74% | 1,602,600 |
| Jan 26, 2026 | 1,090.00 | 1,105.50 | 1,084.00 | 1,087.50 | 1,087.50 | -2.12% | 2,629,600 |
| Jan 23, 2026 | 1,120.00 | 1,122.00 | 1,108.50 | 1,111.00 | 1,111.00 | 0.18% | 1,710,400 |
| Jan 22, 2026 | 1,110.00 | 1,115.00 | 1,102.00 | 1,109.00 | 1,109.00 | 0.96% | 1,879,000 |
| Jan 21, 2026 | 1,090.00 | 1,102.00 | 1,083.00 | 1,098.50 | 1,098.50 | -1.92% | 3,259,100 |
| Jan 20, 2026 | 1,125.00 | 1,128.50 | 1,112.50 | 1,120.00 | 1,120.00 | -0.53% | 1,978,400 |
| Jan 19, 2026 | 1,119.50 | 1,129.00 | 1,098.00 | 1,126.00 | 1,126.00 | -0.40% | 2,134,300 |
| Jan 16, 2026 | 1,114.50 | 1,131.00 | 1,110.00 | 1,130.50 | 1,130.50 | 1.03% | 2,127,200 |
| Jan 15, 2026 | 1,109.50 | 1,127.50 | 1,106.50 | 1,119.00 | 1,119.00 | 1.13% | 2,494,800 |
| Jan 14, 2026 | 1,088.00 | 1,109.00 | 1,083.50 | 1,106.50 | 1,106.50 | 2.26% | 2,675,600 |
| Jan 13, 2026 | 1,077.00 | 1,088.00 | 1,069.00 | 1,082.00 | 1,082.00 | 3.34% | 2,558,500 |
| Jan 9, 2026 | 1,048.00 | 1,051.50 | 1,040.00 | 1,047.00 | 1,047.00 | 1.11% | 2,293,900 |
| Jan 8, 2026 | 1,028.00 | 1,044.00 | 1,019.00 | 1,035.50 | 1,035.50 | -0.10% | 2,822,300 |
| Jan 7, 2026 | 1,010.00 | 1,036.50 | 1,008.50 | 1,036.50 | 1,036.50 | 1.82% | 3,404,500 |
| Jan 6, 2026 | 1,000.50 | 1,027.00 | 1,000.50 | 1,018.00 | 1,018.00 | 2.62% | 4,053,200 |
| Jan 5, 2026 | 976.20 | 993.20 | 975.80 | 992.00 | 992.00 | 1.66% | 3,380,000 |
| Dec 30, 2025 | 971.70 | 979.70 | 970.10 | 975.80 | 975.80 | 0.25% | 1,639,600 |
| Dec 29, 2025 | 972.30 | 974.00 | 965.60 | 973.40 | 973.40 | 1.20% | 1,409,600 |
| Dec 26, 2025 | 968.50 | 972.00 | 960.20 | 961.90 | 961.90 | -0.73% | 1,642,600 |
| Dec 25, 2025 | 970.00 | 970.00 | 961.70 | 969.00 | 969.00 | 0.38% | 775,500 |
| Dec 24, 2025 | 974.50 | 974.50 | 963.40 | 965.30 | 965.30 | -0.94% | 2,472,700 |
| Dec 23, 2025 | 970.00 | 976.60 | 966.80 | 974.50 | 974.50 | -0.62% | 2,013,800 |
| Dec 22, 2025 | 965.00 | 984.00 | 953.40 | 980.60 | 980.60 | 3.22% | 3,610,000 |
| Dec 19, 2025 | 947.80 | 951.20 | 941.10 | 950.00 | 950.00 | 1.27% | 2,560,000 |
| Dec 18, 2025 | 950.00 | 951.90 | 936.50 | 938.10 | 938.10 | -1.55% | 2,696,000 |
| Dec 17, 2025 | 949.80 | 953.40 | 930.40 | 952.90 | 952.90 | -1.23% | 2,752,100 |
| Dec 16, 2025 | 955.00 | 971.50 | 951.00 | 964.80 | 964.80 | 1.02% | 4,035,800 |
| Dec 15, 2025 | 960.00 | 962.50 | 946.50 | 955.10 | 955.10 | -0.48% | 2,420,200 |
| Dec 12, 2025 | 964.50 | 964.50 | 951.80 | 959.70 | 959.70 | 0.68% | 3,052,800 |
| Dec 11, 2025 | 980.00 | 983.50 | 944.30 | 953.20 | 953.20 | -1.80% | 3,615,100 |
| Dec 10, 2025 | 964.60 | 980.50 | 961.90 | 970.70 | 970.70 | 0.22% | 2,519,400 |
| Dec 9, 2025 | 967.60 | 971.00 | 958.40 | 968.60 | 968.60 | -0.03% | 2,302,100 |
| Dec 8, 2025 | 965.60 | 971.90 | 953.00 | 968.90 | 968.90 | 1.72% | 3,077,900 |
| Dec 5, 2025 | 947.80 | 956.30 | 943.80 | 952.50 | 952.50 | -0.14% | 2,766,600 |
| Dec 4, 2025 | 930.10 | 953.80 | 925.10 | 953.80 | 953.80 | 2.78% | 2,853,300 |
| Dec 3, 2025 | 925.50 | 934.50 | 922.30 | 928.00 | 928.00 | 0.09% | 1,943,400 |
| Dec 2, 2025 | 930.00 | 935.00 | 916.10 | 927.20 | 927.20 | 0.37% | 2,074,300 |
| Dec 1, 2025 | 922.00 | 927.90 | 911.80 | 923.80 | 923.80 | 0.54% | 2,361,100 |
| Nov 28, 2025 | 910.00 | 919.20 | 908.10 | 918.80 | 918.80 | 1.39% | 1,852,200 |
| Nov 27, 2025 | 904.80 | 911.70 | 902.80 | 906.20 | 906.20 | 0.10% | 1,052,500 |
| Nov 26, 2025 | 895.00 | 909.10 | 892.10 | 905.30 | 905.30 | 1.08% | 2,261,500 |
| Nov 25, 2025 | 898.60 | 903.00 | 889.50 | 895.60 | 895.60 | 1.36% | 1,875,800 |
| Nov 21, 2025 | 870.00 | 889.70 | 870.00 | 883.60 | 883.60 | -0.16% | 1,953,700 |
| Nov 20, 2025 | 880.00 | 890.90 | 877.00 | 885.00 | 885.00 | 1.61% | 1,805,800 |
| Nov 19, 2025 | 882.30 | 884.80 | 868.70 | 871.00 | 871.00 | -0.71% | 2,072,900 |
| Nov 18, 2025 | 898.00 | 901.00 | 876.10 | 877.20 | 877.20 | -3.19% | 2,291,300 |
| Nov 17, 2025 | 913.00 | 920.20 | 905.60 | 906.10 | 906.10 | -1.34% | 2,249,500 |
| Nov 14, 2025 | 918.00 | 924.20 | 909.60 | 918.40 | 918.40 | 0.32% | 2,400,600 |
| Nov 13, 2025 | 917.00 | 920.60 | 912.60 | 915.50 | 915.50 | -0.19% | 1,793,200 |
| Nov 12, 2025 | 920.00 | 928.50 | 908.20 | 917.20 | 917.20 | -0.25% | 2,500,200 |
| Nov 11, 2025 | 907.50 | 919.50 | 901.90 | 919.50 | 919.50 | 1.13% | 2,755,700 |
| Nov 10, 2025 | 899.70 | 920.00 | 898.00 | 909.20 | 909.20 | 1.31% | 3,645,500 |
| Nov 7, 2025 | 903.70 | 903.90 | 891.60 | 897.40 | 897.40 | -0.43% | 3,498,700 |
| Nov 6, 2025 | 910.00 | 912.00 | 887.60 | 901.30 | 901.30 | 0.38% | 5,914,200 |
| Nov 5, 2025 | 873.30 | 912.90 | 863.30 | 897.90 | 897.90 | 11.76% | 14,477,900 |
| Nov 4, 2025 | 788.00 | 805.50 | 782.70 | 803.40 | 803.40 | 3.08% | 3,690,300 |
| Oct 31, 2025 | 788.60 | 788.70 | 770.80 | 779.40 | 779.40 | -0.59% | 2,053,100 |
| Oct 30, 2025 | 779.60 | 785.80 | 775.20 | 784.00 | 784.00 | 0.49% | 1,817,500 |
| Oct 29, 2025 | 788.00 | 791.50 | 780.00 | 780.20 | 780.20 | -0.91% | 2,242,000 |
| Oct 28, 2025 | 803.00 | 803.10 | 784.20 | 787.40 | 787.40 | -2.44% | 1,684,000 |
| Oct 27, 2025 | 805.00 | 811.30 | 802.00 | 807.10 | 807.10 | 1.00% | 2,213,900 |
| Oct 24, 2025 | 790.00 | 801.30 | 786.90 | 799.10 | 799.10 | 1.82% | 1,664,200 |
| Oct 23, 2025 | 780.00 | 787.70 | 773.30 | 784.80 | 784.80 | 0.59% | 2,308,600 |
| Oct 22, 2025 | 768.00 | 784.50 | 765.80 | 780.20 | 780.20 | 1.34% | 2,424,400 |
| Oct 21, 2025 | 766.20 | 770.60 | 765.20 | 769.90 | 769.90 | 0.83% | 2,114,600 |
| Oct 20, 2025 | 759.10 | 765.50 | 750.00 | 763.60 | 763.60 | 2.32% | 2,049,600 |
| Oct 17, 2025 | 740.60 | 753.30 | 739.80 | 746.30 | 746.30 | -0.13% | 1,834,900 |
| Oct 16, 2025 | 746.20 | 751.90 | 744.70 | 747.30 | 747.30 | 0.15% | 1,921,800 |
| Oct 15, 2025 | 743.80 | 748.30 | 743.30 | 746.20 | 746.20 | 1.45% | 1,900,400 |
| Oct 14, 2025 | 739.70 | 754.00 | 733.60 | 735.50 | 735.50 | -3.38% | 3,474,500 |
| Oct 10, 2025 | 768.00 | 780.80 | 760.20 | 761.20 | 761.20 | -1.65% | 2,988,800 |
| Oct 9, 2025 | 763.60 | 774.00 | 763.60 | 774.00 | 774.00 | 1.28% | 1,845,700 |
| Oct 8, 2025 | 777.80 | 778.50 | 764.20 | 764.20 | 764.20 | -1.52% | 1,705,300 |