NCS&A Co., Ltd. (TYO:9709)
Japan
· Delayed Price · Currency is JPY 1,683.00
-29.00 (-1.69%)
Mar 9, 2026, 3:30 PM JST
NCS&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,707.00 | 1,740.00 | 1,695.00 | 1,712.00 | 1,712.00 | - | 10,500 |
| Mar 5, 2026 | 1,679.00 | 1,714.00 | 1,679.00 | 1,712.00 | 1,712.00 | 3.76% | 14,400 |
| Mar 4, 2026 | 1,719.00 | 1,719.00 | 1,623.00 | 1,650.00 | 1,650.00 | -4.01% | 25,000 |
| Mar 3, 2026 | 1,747.00 | 1,747.00 | 1,711.00 | 1,719.00 | 1,719.00 | -0.64% | 21,000 |
| Mar 2, 2026 | 1,709.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,730.00 | 0.93% | 26,200 |
| Feb 27, 2026 | 1,682.00 | 1,714.00 | 1,650.00 | 1,714.00 | 1,714.00 | 2.51% | 74,000 |
| Feb 26, 2026 | 1,616.00 | 1,674.00 | 1,612.00 | 1,672.00 | 1,672.00 | 3.72% | 41,600 |
| Feb 25, 2026 | 1,613.00 | 1,623.00 | 1,609.00 | 1,612.00 | 1,612.00 | - | 9,900 |
| Feb 24, 2026 | 1,611.00 | 1,625.00 | 1,587.00 | 1,612.00 | 1,612.00 | 0.06% | 19,900 |
| Feb 20, 2026 | 1,629.00 | 1,629.00 | 1,603.00 | 1,611.00 | 1,611.00 | -0.74% | 8,400 |
| Feb 19, 2026 | 1,624.00 | 1,635.00 | 1,610.00 | 1,623.00 | 1,623.00 | -0.43% | 17,500 |
| Feb 18, 2026 | 1,579.00 | 1,635.00 | 1,579.00 | 1,630.00 | 1,630.00 | 4.02% | 32,500 |
| Feb 17, 2026 | 1,575.00 | 1,590.00 | 1,561.00 | 1,567.00 | 1,567.00 | -0.51% | 35,500 |
| Feb 16, 2026 | 1,575.00 | 1,590.00 | 1,568.00 | 1,575.00 | 1,575.00 | 0.13% | 30,600 |
| Feb 13, 2026 | 1,605.00 | 1,609.00 | 1,572.00 | 1,573.00 | 1,573.00 | -1.99% | 25,300 |
| Feb 12, 2026 | 1,595.00 | 1,617.00 | 1,581.00 | 1,605.00 | 1,605.00 | 0.69% | 36,700 |
| Feb 10, 2026 | 1,557.00 | 1,594.00 | 1,557.00 | 1,594.00 | 1,594.00 | 1.85% | 21,800 |
| Feb 9, 2026 | 1,580.00 | 1,580.00 | 1,554.00 | 1,565.00 | 1,565.00 | -0.25% | 20,500 |
| Feb 6, 2026 | 1,579.00 | 1,590.00 | 1,545.00 | 1,569.00 | 1,569.00 | -1.20% | 33,300 |
| Feb 5, 2026 | 1,580.00 | 1,588.00 | 1,568.00 | 1,588.00 | 1,588.00 | 0.51% | 8,700 |
| Feb 4, 2026 | 1,607.00 | 1,614.00 | 1,569.00 | 1,580.00 | 1,580.00 | -1.68% | 31,000 |
| Feb 3, 2026 | 1,605.00 | 1,645.00 | 1,595.00 | 1,607.00 | 1,607.00 | 0.12% | 26,400 |
| Feb 2, 2026 | 1,545.00 | 1,627.00 | 1,534.00 | 1,605.00 | 1,605.00 | 3.75% | 52,300 |
| Jan 30, 2026 | 1,586.00 | 1,590.00 | 1,527.00 | 1,547.00 | 1,547.00 | -7.14% | 137,300 |
| Jan 29, 2026 | 1,690.00 | 1,690.00 | 1,654.00 | 1,666.00 | 1,666.00 | -1.19% | 61,600 |
| Jan 28, 2026 | 1,677.00 | 1,691.00 | 1,677.00 | 1,686.00 | 1,686.00 | -0.24% | 11,000 |
| Jan 27, 2026 | 1,670.00 | 1,697.00 | 1,665.00 | 1,690.00 | 1,690.00 | 1.50% | 7,800 |
| Jan 26, 2026 | 1,699.00 | 1,699.00 | 1,662.00 | 1,665.00 | 1,665.00 | -1.83% | 14,000 |
| Jan 23, 2026 | 1,681.00 | 1,696.00 | 1,667.00 | 1,696.00 | 1,696.00 | 0.47% | 16,700 |
| Jan 22, 2026 | 1,689.00 | 1,700.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.06% | 13,600 |
| Jan 21, 2026 | 1,658.00 | 1,689.00 | 1,645.00 | 1,689.00 | 1,689.00 | 0.90% | 19,800 |
| Jan 20, 2026 | 1,674.00 | 1,685.00 | 1,662.00 | 1,674.00 | 1,674.00 | -0.53% | 14,900 |
| Jan 19, 2026 | 1,671.00 | 1,689.00 | 1,667.00 | 1,683.00 | 1,683.00 | 0.72% | 4,900 |
| Jan 16, 2026 | 1,665.00 | 1,680.00 | 1,650.00 | 1,671.00 | 1,671.00 | -0.06% | 24,400 |
| Jan 15, 2026 | 1,667.00 | 1,675.00 | 1,663.00 | 1,672.00 | 1,672.00 | 0.06% | 10,800 |
| Jan 14, 2026 | 1,669.00 | 1,680.00 | 1,660.00 | 1,671.00 | 1,671.00 | -0.30% | 8,200 |
| Jan 13, 2026 | 1,664.00 | 1,683.00 | 1,654.00 | 1,676.00 | 1,676.00 | 0.72% | 19,600 |
| Jan 9, 2026 | 1,633.00 | 1,664.00 | 1,633.00 | 1,664.00 | 1,664.00 | 1.65% | 13,800 |
| Jan 8, 2026 | 1,652.00 | 1,656.00 | 1,630.00 | 1,637.00 | 1,637.00 | -0.30% | 13,700 |
| Jan 7, 2026 | 1,648.00 | 1,654.00 | 1,635.00 | 1,642.00 | 1,642.00 | 0.12% | 10,400 |
| Jan 6, 2026 | 1,627.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,640.00 | 0.92% | 2,700 |
| Jan 5, 2026 | 1,617.00 | 1,638.00 | 1,617.00 | 1,625.00 | 1,625.00 | 0.62% | 6,000 |
| Dec 30, 2025 | 1,628.00 | 1,628.00 | 1,606.00 | 1,615.00 | 1,615.00 | -0.43% | 10,900 |
| Dec 29, 2025 | 1,630.00 | 1,648.00 | 1,616.00 | 1,622.00 | 1,622.00 | -0.49% | 7,500 |
| Dec 26, 2025 | 1,674.00 | 1,674.00 | 1,611.00 | 1,630.00 | 1,630.00 | -1.15% | 22,800 |
| Dec 25, 2025 | 1,640.00 | 1,649.00 | 1,613.00 | 1,649.00 | 1,649.00 | 0.55% | 16,700 |
| Dec 24, 2025 | 1,665.00 | 1,666.00 | 1,635.00 | 1,640.00 | 1,640.00 | -0.91% | 11,600 |
| Dec 23, 2025 | 1,648.00 | 1,659.00 | 1,634.00 | 1,655.00 | 1,655.00 | 2.92% | 39,800 |
| Dec 22, 2025 | 1,600.00 | 1,619.00 | 1,595.00 | 1,608.00 | 1,608.00 | 0.19% | 17,000 |
| Dec 19, 2025 | 1,597.00 | 1,613.00 | 1,581.00 | 1,605.00 | 1,605.00 | 0.25% | 28,600 |
| Dec 18, 2025 | 1,620.00 | 1,628.00 | 1,570.00 | 1,601.00 | 1,601.00 | -1.17% | 52,600 |
| Dec 17, 2025 | 1,645.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,620.00 | -0.80% | 10,200 |
| Dec 16, 2025 | 1,648.00 | 1,664.00 | 1,627.00 | 1,633.00 | 1,633.00 | -1.63% | 16,300 |
| Dec 15, 2025 | 1,632.00 | 1,677.00 | 1,632.00 | 1,660.00 | 1,660.00 | 1.28% | 14,900 |
| Dec 12, 2025 | 1,643.00 | 1,655.00 | 1,636.00 | 1,639.00 | 1,639.00 | -0.24% | 6,100 |
| Dec 11, 2025 | 1,662.00 | 1,662.00 | 1,620.00 | 1,643.00 | 1,643.00 | 0.74% | 16,800 |
| Dec 10, 2025 | 1,628.00 | 1,639.00 | 1,625.00 | 1,631.00 | 1,631.00 | -0.37% | 6,600 |
| Dec 9, 2025 | 1,647.00 | 1,647.00 | 1,620.00 | 1,637.00 | 1,637.00 | 0.31% | 7,500 |
| Dec 8, 2025 | 1,653.00 | 1,653.00 | 1,622.00 | 1,632.00 | 1,632.00 | -0.18% | 10,900 |
| Dec 5, 2025 | 1,650.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.91% | 4,700 |
| Dec 4, 2025 | 1,608.00 | 1,666.00 | 1,608.00 | 1,650.00 | 1,650.00 | 3.06% | 22,600 |
| Dec 3, 2025 | 1,601.00 | 1,617.00 | 1,590.00 | 1,601.00 | 1,601.00 | - | 21,800 |
| Dec 2, 2025 | 1,618.00 | 1,619.00 | 1,600.00 | 1,601.00 | 1,601.00 | -1.05% | 5,000 |
| Dec 1, 2025 | 1,629.00 | 1,629.00 | 1,601.00 | 1,618.00 | 1,618.00 | -1.04% | 13,800 |
| Nov 28, 2025 | 1,615.00 | 1,637.00 | 1,600.00 | 1,635.00 | 1,635.00 | 1.05% | 9,300 |
| Nov 27, 2025 | 1,629.00 | 1,643.00 | 1,616.00 | 1,618.00 | 1,618.00 | -0.61% | 4,400 |
| Nov 26, 2025 | 1,650.00 | 1,654.00 | 1,600.00 | 1,628.00 | 1,628.00 | - | 15,100 |
| Nov 25, 2025 | 1,647.00 | 1,651.00 | 1,624.00 | 1,628.00 | 1,628.00 | -0.06% | 13,000 |
| Nov 21, 2025 | 1,603.00 | 1,637.00 | 1,579.00 | 1,629.00 | 1,629.00 | 1.56% | 9,600 |
| Nov 20, 2025 | 1,595.00 | 1,615.00 | 1,590.00 | 1,604.00 | 1,604.00 | 0.88% | 8,200 |
| Nov 19, 2025 | 1,593.00 | 1,606.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.19% | 14,300 |
| Nov 18, 2025 | 1,609.00 | 1,609.00 | 1,583.00 | 1,593.00 | 1,593.00 | -1.18% | 21,100 |
| Nov 17, 2025 | 1,618.00 | 1,627.00 | 1,596.00 | 1,612.00 | 1,612.00 | -0.37% | 10,000 |
| Nov 14, 2025 | 1,620.00 | 1,647.00 | 1,616.00 | 1,618.00 | 1,618.00 | -2.06% | 14,000 |
| Nov 13, 2025 | 1,641.00 | 1,662.00 | 1,615.00 | 1,652.00 | 1,652.00 | 0.67% | 18,200 |
| Nov 12, 2025 | 1,610.00 | 1,641.00 | 1,600.00 | 1,641.00 | 1,641.00 | 0.92% | 16,400 |
| Nov 11, 2025 | 1,637.00 | 1,637.00 | 1,610.00 | 1,626.00 | 1,626.00 | -0.73% | 9,800 |
| Nov 10, 2025 | 1,627.00 | 1,640.00 | 1,617.00 | 1,638.00 | 1,638.00 | 0.68% | 11,500 |
| Nov 7, 2025 | 1,637.00 | 1,637.00 | 1,607.00 | 1,627.00 | 1,627.00 | -0.61% | 8,900 |
| Nov 6, 2025 | 1,623.00 | 1,646.00 | 1,610.00 | 1,637.00 | 1,637.00 | 1.87% | 12,600 |
| Nov 5, 2025 | 1,638.00 | 1,638.00 | 1,561.00 | 1,607.00 | 1,607.00 | -1.53% | 43,900 |
| Nov 4, 2025 | 1,668.00 | 1,668.00 | 1,625.00 | 1,632.00 | 1,632.00 | -2.16% | 29,000 |
| Oct 31, 2025 | 1,774.00 | 1,778.00 | 1,606.00 | 1,668.00 | 1,668.00 | -3.92% | 121,800 |
| Oct 30, 2025 | 1,683.00 | 1,736.00 | 1,683.00 | 1,736.00 | 1,736.00 | 2.54% | 27,400 |
| Oct 29, 2025 | 1,712.00 | 1,712.00 | 1,683.00 | 1,693.00 | 1,693.00 | -0.94% | 32,800 |
| Oct 28, 2025 | 1,711.00 | 1,745.00 | 1,707.00 | 1,709.00 | 1,709.00 | -1.38% | 23,200 |
| Oct 27, 2025 | 1,730.00 | 1,740.00 | 1,718.00 | 1,733.00 | 1,733.00 | 0.17% | 28,900 |
| Oct 24, 2025 | 1,719.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.64% | 25,000 |
| Oct 23, 2025 | 1,725.00 | 1,725.00 | 1,702.00 | 1,719.00 | 1,719.00 | -0.35% | 11,100 |
| Oct 22, 2025 | 1,691.00 | 1,725.00 | 1,690.00 | 1,725.00 | 1,725.00 | 2.01% | 50,500 |
| Oct 21, 2025 | 1,679.00 | 1,698.00 | 1,660.00 | 1,691.00 | 1,691.00 | 0.71% | 27,900 |
| Oct 20, 2025 | 1,666.00 | 1,691.00 | 1,652.00 | 1,679.00 | 1,679.00 | 0.90% | 51,100 |
| Oct 17, 2025 | 1,689.00 | 1,689.00 | 1,641.00 | 1,664.00 | 1,664.00 | -0.36% | 39,400 |
| Oct 16, 2025 | 1,709.00 | 1,712.00 | 1,655.00 | 1,670.00 | 1,670.00 | -2.17% | 34,500 |
| Oct 15, 2025 | 1,667.00 | 1,707.00 | 1,667.00 | 1,707.00 | 1,707.00 | 3.02% | 27,800 |
| Oct 14, 2025 | 1,670.00 | 1,686.00 | 1,644.00 | 1,657.00 | 1,657.00 | -2.47% | 38,800 |
| Oct 10, 2025 | 1,686.00 | 1,706.00 | 1,682.00 | 1,699.00 | 1,699.00 | 0.53% | 15,100 |
| Oct 9, 2025 | 1,715.00 | 1,721.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.94% | 9,500 |
| Oct 8, 2025 | 1,698.00 | 1,728.00 | 1,698.00 | 1,706.00 | 1,706.00 | 0.65% | 20,700 |
| Oct 7, 2025 | 1,718.00 | 1,720.00 | 1,684.00 | 1,695.00 | 1,695.00 | -1.34% | 15,500 |