NSK Ltd. (TYO:6471)
Japan
· Delayed Price · Currency is JPY 952.50
-1.30 (-0.14%)
At close: Dec 5, 2025
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 777.30 | 782.60 | 774.80 | 776.00 | 776.00 | 0.43% | 1,757,500 |
| Oct 6, 2025 | 793.20 | 795.30 | 772.70 | 772.70 | 772.70 | 1.24% | 2,188,800 |
| Oct 3, 2025 | 759.00 | 770.00 | 754.30 | 763.20 | 763.20 | 0.45% | 1,624,100 |
| Oct 2, 2025 | 754.70 | 762.80 | 752.60 | 759.80 | 759.80 | 0.37% | 1,340,400 |
| Oct 1, 2025 | 755.50 | 759.90 | 749.40 | 757.00 | 757.00 | -0.97% | 2,487,300 |
| Sep 30, 2025 | 763.50 | 768.30 | 762.00 | 764.40 | 764.40 | -0.46% | 2,097,000 |
| Sep 29, 2025 | 779.00 | 780.30 | 765.20 | 767.90 | 767.90 | -2.86% | 1,695,500 |
| Sep 26, 2025 | 789.50 | 795.80 | 785.00 | 790.50 | 773.50 | 0.11% | 2,296,800 |
| Sep 25, 2025 | 786.00 | 792.90 | 784.80 | 789.60 | 772.62 | 1.05% | 2,246,100 |
| Sep 24, 2025 | 793.00 | 793.70 | 777.80 | 781.40 | 764.60 | -1.00% | 2,252,100 |
| Sep 22, 2025 | 786.90 | 797.10 | 782.10 | 789.30 | 772.33 | 0.18% | 2,636,000 |
| Sep 19, 2025 | 810.00 | 813.90 | 787.90 | 787.90 | 770.96 | -2.43% | 7,418,700 |
| Sep 18, 2025 | 802.00 | 808.80 | 794.70 | 807.50 | 790.13 | 1.10% | 1,914,700 |
| Sep 17, 2025 | 800.60 | 803.00 | 794.10 | 798.70 | 781.52 | -0.54% | 1,125,100 |
| Sep 16, 2025 | 802.90 | 808.00 | 800.00 | 803.00 | 785.73 | 0.45% | 1,592,400 |
| Sep 12, 2025 | 807.50 | 807.70 | 799.00 | 799.40 | 782.21 | -0.19% | 1,755,800 |
| Sep 11, 2025 | 795.00 | 803.00 | 793.50 | 800.90 | 783.68 | 0.83% | 2,092,600 |
| Sep 10, 2025 | 805.00 | 805.00 | 791.30 | 794.30 | 777.22 | -1.34% | 1,857,400 |
| Sep 9, 2025 | 800.00 | 807.40 | 798.50 | 805.10 | 787.79 | 0.90% | 2,436,400 |
| Sep 8, 2025 | 799.30 | 801.90 | 790.60 | 797.90 | 780.74 | 0.16% | 2,124,200 |
| Sep 5, 2025 | 783.00 | 796.60 | 781.20 | 796.60 | 779.47 | 2.69% | 2,181,600 |
| Sep 4, 2025 | 773.30 | 781.40 | 770.50 | 775.70 | 759.02 | -0.30% | 1,938,200 |
| Sep 3, 2025 | 776.00 | 780.60 | 772.20 | 778.00 | 761.27 | -0.38% | 2,336,700 |
| Sep 2, 2025 | 780.00 | 783.30 | 777.50 | 781.00 | 764.20 | 0.39% | 2,644,600 |
| Sep 1, 2025 | 778.00 | 780.50 | 772.60 | 778.00 | 761.27 | -0.18% | 2,034,900 |
| Aug 29, 2025 | 779.80 | 783.90 | 776.40 | 779.40 | 762.64 | 0.05% | 1,912,000 |
| Aug 28, 2025 | 772.80 | 781.40 | 772.20 | 779.00 | 762.25 | 0.33% | 1,974,800 |
| Aug 27, 2025 | 770.00 | 776.90 | 769.60 | 776.40 | 759.70 | 0.43% | 1,463,300 |
| Aug 26, 2025 | 772.00 | 776.80 | 768.10 | 773.10 | 756.47 | -0.31% | 2,279,400 |
| Aug 25, 2025 | 770.00 | 777.50 | 768.00 | 775.50 | 758.82 | 1.12% | 2,761,600 |
| Aug 22, 2025 | 765.10 | 768.70 | 762.90 | 766.90 | 750.41 | 0.12% | 1,880,100 |
| Aug 21, 2025 | 763.40 | 770.00 | 761.50 | 766.00 | 749.53 | -0.57% | 1,406,600 |
| Aug 20, 2025 | 773.80 | 777.20 | 767.50 | 770.40 | 753.83 | -0.38% | 1,902,800 |
| Aug 19, 2025 | 766.00 | 777.30 | 763.60 | 773.30 | 756.67 | 0.35% | 1,878,800 |
| Aug 18, 2025 | 768.90 | 770.90 | 765.60 | 770.60 | 754.03 | 1.10% | 2,244,400 |
| Aug 15, 2025 | 751.90 | 764.30 | 751.00 | 762.20 | 745.81 | 0.75% | 2,070,100 |
| Aug 14, 2025 | 764.60 | 765.90 | 754.80 | 756.50 | 740.23 | -0.51% | 1,937,800 |
| Aug 13, 2025 | 762.00 | 768.90 | 759.50 | 760.40 | 744.05 | 0.16% | 2,669,900 |
| Aug 12, 2025 | 757.00 | 765.70 | 757.00 | 759.20 | 742.87 | 0.45% | 2,581,200 |
| Aug 8, 2025 | 744.20 | 755.80 | 741.00 | 755.80 | 739.55 | 1.45% | 3,367,100 |
| Aug 7, 2025 | 739.00 | 747.60 | 736.20 | 745.00 | 728.98 | 0.50% | 2,684,500 |
| Aug 6, 2025 | 730.00 | 744.70 | 727.50 | 741.30 | 725.36 | 2.16% | 3,738,900 |
| Aug 5, 2025 | 720.00 | 726.30 | 713.20 | 725.60 | 710.00 | 1.95% | 3,284,000 |
| Aug 4, 2025 | 693.50 | 714.60 | 692.00 | 711.70 | 696.39 | -0.70% | 3,949,700 |
| Aug 1, 2025 | 710.50 | 718.90 | 691.20 | 716.70 | 701.29 | -1.21% | 4,781,100 |
| Jul 31, 2025 | 720.00 | 725.60 | 718.00 | 725.50 | 709.90 | 0.58% | 2,626,600 |
| Jul 30, 2025 | 716.60 | 722.70 | 716.50 | 721.30 | 705.79 | 0.03% | 1,543,100 |
| Jul 29, 2025 | 716.20 | 725.00 | 715.20 | 721.10 | 705.59 | -0.21% | 1,593,900 |
| Jul 28, 2025 | 713.00 | 726.40 | 711.20 | 722.60 | 707.06 | 1.40% | 3,915,200 |
| Jul 25, 2025 | 718.70 | 718.70 | 709.10 | 712.60 | 697.28 | -1.51% | 2,161,900 |
| Jul 24, 2025 | 715.00 | 724.60 | 713.30 | 723.50 | 707.94 | 0.92% | 3,231,800 |
| Jul 23, 2025 | 714.30 | 723.70 | 710.10 | 716.90 | 701.48 | 4.57% | 5,316,900 |
| Jul 22, 2025 | 692.90 | 695.50 | 682.30 | 685.60 | 670.86 | -1.20% | 1,966,300 |
| Jul 18, 2025 | 694.40 | 695.80 | 691.70 | 693.90 | 678.98 | 0.04% | 1,462,600 |
| Jul 17, 2025 | 688.80 | 693.60 | 686.40 | 693.60 | 678.68 | -0.20% | 1,414,500 |
| Jul 16, 2025 | 693.70 | 697.60 | 691.40 | 695.00 | 680.05 | -0.10% | 1,417,300 |
| Jul 15, 2025 | 696.10 | 697.80 | 693.00 | 695.70 | 680.74 | -0.06% | 1,415,400 |
| Jul 14, 2025 | 694.50 | 699.20 | 691.00 | 696.10 | 681.13 | -0.19% | 1,794,500 |
| Jul 11, 2025 | 692.00 | 698.60 | 691.30 | 697.40 | 682.40 | 1.44% | 2,091,000 |
| Jul 10, 2025 | 689.40 | 691.10 | 681.90 | 687.50 | 672.72 | -0.62% | 2,384,400 |