NSK Ltd. (TYO:6471)
Japan
· Delayed Price · Currency is JPY 1,222.00
+34.00 (2.86%)
Apr 28, 2026, 3:30 PM JST
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,200.00 | 1,213.00 | 1,195.00 | 1,207.50 | - | 1.64% | 1,763,500 |
| Apr 27, 2026 | 1,151.50 | 1,197.50 | 1,151.00 | 1,188.00 | 1,188.00 | 2.33% | 1,664,200 |
| Apr 24, 2026 | 1,182.00 | 1,184.50 | 1,159.50 | 1,161.00 | 1,161.00 | -1.32% | 1,351,800 |
| Apr 23, 2026 | 1,190.50 | 1,203.00 | 1,153.00 | 1,176.50 | 1,176.50 | -2.45% | 2,054,700 |
| Apr 22, 2026 | 1,207.50 | 1,222.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.07% | 1,678,900 |
| Apr 21, 2026 | 1,232.00 | 1,236.50 | 1,218.00 | 1,219.00 | 1,219.00 | -1.18% | 2,458,400 |
| Apr 20, 2026 | 1,205.00 | 1,241.00 | 1,201.50 | 1,233.50 | 1,233.50 | 3.05% | 2,517,800 |
| Apr 17, 2026 | 1,192.00 | 1,204.50 | 1,185.50 | 1,197.00 | 1,197.00 | 0.21% | 1,378,100 |
| Apr 16, 2026 | 1,177.00 | 1,201.50 | 1,176.50 | 1,194.50 | 1,194.50 | 0.89% | 2,067,500 |
| Apr 15, 2026 | 1,196.00 | 1,197.50 | 1,170.50 | 1,184.00 | 1,184.00 | -0.46% | 1,914,200 |
| Apr 14, 2026 | 1,188.50 | 1,196.00 | 1,178.50 | 1,189.50 | 1,189.50 | 1.67% | 2,159,000 |
| Apr 13, 2026 | 1,170.00 | 1,179.00 | 1,159.50 | 1,170.00 | 1,170.00 | -0.13% | 1,584,600 |
| Apr 10, 2026 | 1,189.00 | 1,195.00 | 1,171.50 | 1,171.50 | 1,171.50 | 0.51% | 1,717,500 |
| Apr 9, 2026 | 1,180.00 | 1,182.00 | 1,152.50 | 1,165.50 | 1,165.50 | -1.35% | 1,994,400 |
| Apr 8, 2026 | 1,160.50 | 1,181.50 | 1,144.00 | 1,181.50 | 1,181.50 | 7.36% | 3,292,300 |
| Apr 7, 2026 | 1,125.00 | 1,131.00 | 1,100.50 | 1,100.50 | 1,100.50 | -1.43% | 2,341,800 |
| Apr 6, 2026 | 1,122.50 | 1,133.50 | 1,116.50 | 1,116.50 | 1,116.50 | -0.45% | 1,180,200 |
| Apr 3, 2026 | 1,128.00 | 1,139.00 | 1,121.50 | 1,121.50 | 1,121.50 | 0.54% | 1,439,600 |
| Apr 2, 2026 | 1,167.50 | 1,168.00 | 1,114.00 | 1,115.50 | 1,115.50 | -2.23% | 2,057,300 |
| Apr 1, 2026 | 1,139.00 | 1,145.50 | 1,125.00 | 1,141.00 | 1,141.00 | 4.92% | 2,156,600 |
| Mar 31, 2026 | 1,072.00 | 1,115.00 | 1,072.00 | 1,087.50 | 1,087.50 | -1.32% | 1,872,700 |
| Mar 30, 2026 | 1,068.00 | 1,103.50 | 1,066.00 | 1,102.00 | 1,102.00 | -4.38% | 2,401,700 |
| Mar 27, 2026 | 1,147.00 | 1,161.00 | 1,140.00 | 1,152.50 | 1,135.50 | -1.50% | 1,938,800 |
| Mar 26, 2026 | 1,192.50 | 1,196.00 | 1,156.50 | 1,170.00 | 1,152.74 | -1.02% | 1,868,900 |
| Mar 25, 2026 | 1,180.00 | 1,186.00 | 1,170.50 | 1,182.00 | 1,164.56 | 3.32% | 1,599,300 |
| Mar 24, 2026 | 1,149.00 | 1,149.00 | 1,126.50 | 1,144.00 | 1,127.13 | 3.67% | 1,665,500 |
| Mar 23, 2026 | 1,132.00 | 1,137.00 | 1,084.00 | 1,103.50 | 1,087.22 | -5.03% | 2,562,400 |
| Mar 19, 2026 | 1,173.00 | 1,179.50 | 1,157.00 | 1,162.00 | 1,144.86 | -4.52% | 2,745,300 |
| Mar 18, 2026 | 1,200.00 | 1,220.00 | 1,190.50 | 1,217.00 | 1,199.05 | 4.73% | 2,507,400 |
| Mar 17, 2026 | 1,174.50 | 1,184.50 | 1,158.50 | 1,162.00 | 1,144.86 | 0.74% | 1,580,300 |
| Mar 16, 2026 | 1,164.50 | 1,168.50 | 1,140.50 | 1,153.50 | 1,136.49 | -1.37% | 2,409,000 |
| Mar 13, 2026 | 1,158.50 | 1,185.00 | 1,158.50 | 1,169.50 | 1,152.25 | -1.39% | 2,628,000 |
| Mar 12, 2026 | 1,206.00 | 1,209.50 | 1,175.50 | 1,186.00 | 1,168.51 | -2.91% | 2,611,700 |
| Mar 11, 2026 | 1,244.50 | 1,253.00 | 1,219.50 | 1,221.50 | 1,203.48 | 0.58% | 1,830,500 |
| Mar 10, 2026 | 1,210.00 | 1,226.50 | 1,199.00 | 1,214.50 | 1,196.59 | 4.83% | 2,756,000 |
| Mar 9, 2026 | 1,151.00 | 1,174.00 | 1,127.50 | 1,158.50 | 1,141.41 | -6.87% | 3,111,300 |
| Mar 6, 2026 | 1,220.50 | 1,251.00 | 1,220.50 | 1,244.00 | 1,225.65 | -0.52% | 1,968,900 |
| Mar 5, 2026 | 1,298.00 | 1,303.00 | 1,243.50 | 1,250.50 | 1,232.05 | 0.64% | 3,928,200 |
| Mar 4, 2026 | 1,274.50 | 1,308.00 | 1,221.00 | 1,242.50 | 1,224.17 | -8.34% | 4,320,700 |
| Mar 3, 2026 | 1,408.00 | 1,414.50 | 1,346.00 | 1,355.50 | 1,335.51 | -3.66% | 2,984,200 |
| Mar 2, 2026 | 1,390.00 | 1,413.50 | 1,362.50 | 1,407.00 | 1,386.25 | -0.11% | 3,028,600 |
| Feb 27, 2026 | 1,350.00 | 1,408.50 | 1,348.50 | 1,408.50 | 1,387.72 | 3.83% | 2,893,500 |
| Feb 26, 2026 | 1,369.50 | 1,375.50 | 1,352.50 | 1,356.50 | 1,336.49 | -0.11% | 2,876,100 |
| Feb 25, 2026 | 1,346.00 | 1,361.50 | 1,329.00 | 1,358.00 | 1,337.97 | 0.85% | 3,770,100 |
| Feb 24, 2026 | 1,331.00 | 1,358.00 | 1,315.50 | 1,346.50 | 1,326.64 | 1.81% | 3,296,000 |
| Feb 20, 2026 | 1,306.50 | 1,323.00 | 1,300.50 | 1,322.50 | 1,302.99 | -0.11% | 3,010,600 |
| Feb 19, 2026 | 1,288.00 | 1,330.00 | 1,286.50 | 1,324.00 | 1,304.47 | 3.16% | 4,470,700 |
| Feb 18, 2026 | 1,295.00 | 1,300.00 | 1,277.00 | 1,283.50 | 1,264.57 | -1.27% | 3,892,700 |
| Feb 17, 2026 | 1,315.00 | 1,315.00 | 1,287.50 | 1,300.00 | 1,280.82 | -0.65% | 1,167,000 |
| Feb 16, 2026 | 1,310.00 | 1,315.00 | 1,298.00 | 1,308.50 | 1,289.20 | 1.24% | 3,734,900 |
| Feb 13, 2026 | 1,294.50 | 1,309.00 | 1,281.00 | 1,292.50 | 1,273.43 | -0.31% | 6,122,000 |
| Feb 12, 2026 | 1,290.00 | 1,306.50 | 1,285.50 | 1,296.50 | 1,277.38 | 1.89% | 3,192,100 |
| Feb 10, 2026 | 1,262.50 | 1,284.50 | 1,260.00 | 1,272.50 | 1,253.73 | 1.15% | 2,898,900 |
| Feb 9, 2026 | 1,266.50 | 1,293.00 | 1,254.00 | 1,258.00 | 1,239.44 | 3.97% | 4,703,600 |
| Feb 6, 2026 | 1,186.50 | 1,215.00 | 1,185.50 | 1,210.00 | 1,192.15 | 0.83% | 4,195,500 |
| Feb 5, 2026 | 1,203.00 | 1,211.00 | 1,180.50 | 1,200.00 | 1,182.30 | -0.83% | 4,442,600 |
| Feb 4, 2026 | 1,160.00 | 1,220.00 | 1,145.00 | 1,210.00 | 1,192.15 | 9.21% | 8,078,700 |
| Feb 3, 2026 | 1,070.50 | 1,108.00 | 1,059.00 | 1,108.00 | 1,091.66 | 5.07% | 4,727,500 |
| Feb 2, 2026 | 1,075.00 | 1,083.50 | 1,049.00 | 1,054.50 | 1,038.95 | -1.82% | 3,563,600 |
| Jan 30, 2026 | 1,065.00 | 1,078.00 | 1,059.00 | 1,074.00 | 1,058.16 | 0.70% | 2,350,500 |
| Jan 29, 2026 | 1,060.50 | 1,071.00 | 1,049.50 | 1,066.50 | 1,050.77 | 0.61% | 1,815,600 |
| Jan 28, 2026 | 1,065.00 | 1,071.50 | 1,056.00 | 1,060.00 | 1,044.36 | -1.81% | 2,078,600 |
| Jan 27, 2026 | 1,080.50 | 1,089.00 | 1,070.00 | 1,079.50 | 1,063.58 | -0.74% | 1,602,600 |
| Jan 26, 2026 | 1,090.00 | 1,105.50 | 1,084.00 | 1,087.50 | 1,071.46 | -2.12% | 2,629,600 |
| Jan 23, 2026 | 1,120.00 | 1,122.00 | 1,108.50 | 1,111.00 | 1,094.61 | 0.18% | 1,710,400 |
| Jan 22, 2026 | 1,110.00 | 1,115.00 | 1,102.00 | 1,109.00 | 1,092.64 | 0.96% | 1,879,000 |
| Jan 21, 2026 | 1,090.00 | 1,102.00 | 1,083.00 | 1,098.50 | 1,082.30 | -1.92% | 3,259,100 |
| Jan 20, 2026 | 1,125.00 | 1,128.50 | 1,112.50 | 1,120.00 | 1,103.48 | -0.53% | 1,978,400 |
| Jan 19, 2026 | 1,119.50 | 1,129.00 | 1,098.00 | 1,126.00 | 1,109.39 | -0.40% | 2,134,300 |
| Jan 16, 2026 | 1,114.50 | 1,131.00 | 1,110.00 | 1,130.50 | 1,113.82 | 1.03% | 2,127,200 |
| Jan 15, 2026 | 1,109.50 | 1,127.50 | 1,106.50 | 1,119.00 | 1,102.49 | 1.13% | 2,494,800 |
| Jan 14, 2026 | 1,088.00 | 1,109.00 | 1,083.50 | 1,106.50 | 1,090.18 | 2.26% | 2,675,600 |
| Jan 13, 2026 | 1,077.00 | 1,088.00 | 1,069.00 | 1,082.00 | 1,066.04 | 3.34% | 2,558,500 |
| Jan 9, 2026 | 1,048.00 | 1,051.50 | 1,040.00 | 1,047.00 | 1,031.56 | 1.11% | 2,293,900 |
| Jan 8, 2026 | 1,028.00 | 1,044.00 | 1,019.00 | 1,035.50 | 1,020.23 | -0.10% | 2,822,300 |
| Jan 7, 2026 | 1,010.00 | 1,036.50 | 1,008.50 | 1,036.50 | 1,021.21 | 1.82% | 3,404,500 |
| Jan 6, 2026 | 1,000.50 | 1,027.00 | 1,000.50 | 1,018.00 | 1,002.98 | 2.62% | 4,053,200 |
| Jan 5, 2026 | 976.20 | 993.20 | 975.80 | 992.00 | 977.37 | 1.66% | 3,380,000 |
| Dec 30, 2025 | 971.70 | 979.70 | 970.10 | 975.80 | 961.41 | 0.25% | 1,639,600 |
| Dec 29, 2025 | 972.30 | 974.00 | 965.60 | 973.40 | 959.04 | 1.20% | 1,409,600 |
| Dec 26, 2025 | 968.50 | 972.00 | 960.20 | 961.90 | 947.71 | -0.73% | 1,642,600 |
| Dec 25, 2025 | 970.00 | 970.00 | 961.70 | 969.00 | 954.71 | 0.38% | 775,500 |
| Dec 24, 2025 | 974.50 | 974.50 | 963.40 | 965.30 | 951.06 | -0.94% | 2,472,700 |
| Dec 23, 2025 | 970.00 | 976.60 | 966.80 | 974.50 | 960.13 | -0.62% | 2,013,800 |
| Dec 22, 2025 | 965.00 | 984.00 | 953.40 | 980.60 | 966.14 | 3.22% | 3,610,000 |
| Dec 19, 2025 | 947.80 | 951.20 | 941.10 | 950.00 | 935.99 | 1.27% | 2,560,000 |
| Dec 18, 2025 | 950.00 | 951.90 | 936.50 | 938.10 | 924.26 | -1.55% | 2,696,000 |
| Dec 17, 2025 | 949.80 | 953.40 | 930.40 | 952.90 | 938.84 | -1.23% | 2,752,100 |
| Dec 16, 2025 | 955.00 | 971.50 | 951.00 | 964.80 | 950.57 | 1.02% | 4,035,800 |
| Dec 15, 2025 | 960.00 | 962.50 | 946.50 | 955.10 | 941.01 | -0.48% | 2,420,200 |
| Dec 12, 2025 | 964.50 | 964.50 | 951.80 | 959.70 | 945.54 | 0.68% | 3,052,800 |
| Dec 11, 2025 | 980.00 | 983.50 | 944.30 | 953.20 | 939.14 | -1.80% | 3,615,100 |
| Dec 10, 2025 | 964.60 | 980.50 | 961.90 | 970.70 | 956.38 | 0.22% | 2,519,400 |
| Dec 9, 2025 | 967.60 | 971.00 | 958.40 | 968.60 | 954.31 | -0.03% | 2,302,100 |
| Dec 8, 2025 | 965.60 | 971.90 | 953.00 | 968.90 | 954.61 | 1.72% | 3,077,900 |
| Dec 5, 2025 | 947.80 | 956.30 | 943.80 | 952.50 | 938.45 | -0.14% | 2,766,600 |
| Dec 4, 2025 | 930.10 | 953.80 | 925.10 | 953.80 | 939.73 | 2.78% | 2,853,300 |
| Dec 3, 2025 | 925.50 | 934.50 | 922.30 | 928.00 | 914.31 | 0.09% | 1,943,400 |
| Dec 2, 2025 | 930.00 | 935.00 | 916.10 | 927.20 | 913.52 | 0.37% | 2,074,300 |
| Dec 1, 2025 | 922.00 | 927.90 | 911.80 | 923.80 | 910.17 | 0.54% | 2,361,100 |