NCS&A Co., Ltd. (TYO:9709)
Japan
· Delayed Price · Currency is JPY 1,581.00
-1.00 (-0.06%)
Apr 28, 2026, 3:30 PM JST
NCS&A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,594.00 | 1,594.00 | 1,560.00 | 1,581.00 | 1,581.00 | -0.06% | 24,400 |
| Apr 27, 2026 | 1,610.00 | 1,610.00 | 1,581.00 | 1,582.00 | 1,582.00 | -1.37% | 8,300 |
| Apr 24, 2026 | 1,592.00 | 1,604.00 | 1,580.00 | 1,604.00 | 1,604.00 | 1.65% | 6,800 |
| Apr 23, 2026 | 1,587.00 | 1,598.00 | 1,559.00 | 1,578.00 | 1,578.00 | -1.38% | 12,500 |
| Apr 22, 2026 | 1,612.00 | 1,612.00 | 1,575.00 | 1,600.00 | 1,600.00 | -1.11% | 15,300 |
| Apr 21, 2026 | 1,623.00 | 1,629.00 | 1,611.00 | 1,618.00 | 1,618.00 | -0.31% | 1,600 |
| Apr 20, 2026 | 1,624.00 | 1,680.00 | 1,590.00 | 1,623.00 | 1,623.00 | -0.06% | 17,300 |
| Apr 17, 2026 | 1,610.00 | 1,628.00 | 1,610.00 | 1,624.00 | 1,624.00 | 0.87% | 5,200 |
| Apr 16, 2026 | 1,581.00 | 1,623.00 | 1,581.00 | 1,610.00 | 1,610.00 | 2.61% | 22,000 |
| Apr 15, 2026 | 1,570.00 | 1,583.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.06% | 3,800 |
| Apr 14, 2026 | 1,570.00 | 1,583.00 | 1,562.00 | 1,568.00 | 1,568.00 | -0.13% | 24,700 |
| Apr 13, 2026 | 1,583.00 | 1,583.00 | 1,558.00 | 1,570.00 | 1,570.00 | -1.38% | 9,600 |
| Apr 10, 2026 | 1,602.00 | 1,610.00 | 1,576.00 | 1,592.00 | 1,592.00 | -1.12% | 7,500 |
| Apr 9, 2026 | 1,640.00 | 1,640.00 | 1,588.00 | 1,610.00 | 1,610.00 | -1.83% | 13,500 |
| Apr 8, 2026 | 1,626.00 | 1,670.00 | 1,626.00 | 1,640.00 | 1,640.00 | 0.55% | 10,200 |
| Apr 7, 2026 | 1,586.00 | 1,651.00 | 1,586.00 | 1,631.00 | 1,631.00 | 2.39% | 17,600 |
| Apr 6, 2026 | 1,606.00 | 1,612.00 | 1,586.00 | 1,593.00 | 1,593.00 | -0.81% | 2,400 |
| Apr 3, 2026 | 1,581.00 | 1,610.00 | 1,581.00 | 1,606.00 | 1,606.00 | 1.71% | 6,800 |
| Apr 2, 2026 | 1,599.00 | 1,599.00 | 1,575.00 | 1,579.00 | 1,579.00 | -1.31% | 11,800 |
| Apr 1, 2026 | 1,521.00 | 1,600.00 | 1,521.00 | 1,600.00 | 1,600.00 | 5.40% | 8,800 |
| Mar 31, 2026 | 1,541.00 | 1,559.00 | 1,504.00 | 1,518.00 | 1,518.00 | -1.62% | 6,700 |
| Mar 30, 2026 | 1,620.00 | 1,620.00 | 1,539.00 | 1,543.00 | 1,543.00 | -5.91% | 11,600 |
| Mar 27, 2026 | 1,671.00 | 1,671.00 | 1,633.00 | 1,640.00 | 1,607.00 | 0.55% | 8,000 |
| Mar 26, 2026 | 1,684.00 | 1,688.00 | 1,622.00 | 1,631.00 | 1,598.18 | -2.34% | 9,600 |
| Mar 25, 2026 | 1,671.00 | 1,682.00 | 1,657.00 | 1,670.00 | 1,636.40 | 1.15% | 9,900 |
| Mar 24, 2026 | 1,655.00 | 1,679.00 | 1,645.00 | 1,651.00 | 1,617.78 | 1.23% | 15,800 |
| Mar 23, 2026 | 1,681.00 | 1,681.00 | 1,625.00 | 1,631.00 | 1,598.18 | -4.34% | 28,000 |
| Mar 19, 2026 | 1,715.00 | 1,719.00 | 1,695.00 | 1,705.00 | 1,670.69 | -2.01% | 9,800 |
| Mar 18, 2026 | 1,710.00 | 1,744.00 | 1,710.00 | 1,740.00 | 1,704.99 | 1.75% | 20,300 |
| Mar 17, 2026 | 1,738.00 | 1,738.00 | 1,708.00 | 1,710.00 | 1,675.59 | -1.10% | 12,300 |
| Mar 16, 2026 | 1,747.00 | 1,747.00 | 1,724.00 | 1,729.00 | 1,694.21 | 0.29% | 10,300 |
| Mar 13, 2026 | 1,717.00 | 1,731.00 | 1,703.00 | 1,724.00 | 1,689.31 | 0.23% | 5,800 |
| Mar 12, 2026 | 1,720.00 | 1,727.00 | 1,703.00 | 1,720.00 | 1,685.39 | -0.46% | 12,700 |
| Mar 11, 2026 | 1,715.00 | 1,747.00 | 1,710.00 | 1,728.00 | 1,693.23 | 1.05% | 14,300 |
| Mar 10, 2026 | 1,707.00 | 1,732.00 | 1,700.00 | 1,710.00 | 1,675.59 | 1.60% | 11,900 |
| Mar 9, 2026 | 1,678.00 | 1,693.00 | 1,650.00 | 1,683.00 | 1,649.13 | -1.69% | 16,200 |
| Mar 6, 2026 | 1,707.00 | 1,740.00 | 1,695.00 | 1,712.00 | 1,677.55 | - | 10,500 |
| Mar 5, 2026 | 1,679.00 | 1,714.00 | 1,679.00 | 1,712.00 | 1,677.55 | 3.76% | 14,400 |
| Mar 4, 2026 | 1,719.00 | 1,719.00 | 1,623.00 | 1,650.00 | 1,616.80 | -4.01% | 25,000 |
| Mar 3, 2026 | 1,747.00 | 1,747.00 | 1,711.00 | 1,719.00 | 1,684.41 | -0.64% | 21,000 |
| Mar 2, 2026 | 1,709.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,695.19 | 0.93% | 26,200 |
| Feb 27, 2026 | 1,682.00 | 1,714.00 | 1,650.00 | 1,714.00 | 1,679.51 | 2.51% | 74,000 |
| Feb 26, 2026 | 1,616.00 | 1,674.00 | 1,612.00 | 1,672.00 | 1,638.36 | 3.72% | 41,600 |
| Feb 25, 2026 | 1,613.00 | 1,623.00 | 1,609.00 | 1,612.00 | 1,579.56 | - | 9,900 |
| Feb 24, 2026 | 1,611.00 | 1,625.00 | 1,587.00 | 1,612.00 | 1,579.56 | 0.06% | 19,900 |
| Feb 20, 2026 | 1,629.00 | 1,629.00 | 1,603.00 | 1,611.00 | 1,578.58 | -0.74% | 8,400 |
| Feb 19, 2026 | 1,624.00 | 1,635.00 | 1,610.00 | 1,623.00 | 1,590.34 | -0.43% | 17,500 |
| Feb 18, 2026 | 1,579.00 | 1,635.00 | 1,579.00 | 1,630.00 | 1,597.20 | 4.02% | 32,500 |
| Feb 17, 2026 | 1,575.00 | 1,590.00 | 1,561.00 | 1,567.00 | 1,535.47 | -0.51% | 35,500 |
| Feb 16, 2026 | 1,575.00 | 1,590.00 | 1,568.00 | 1,575.00 | 1,543.31 | 0.13% | 30,600 |
| Feb 13, 2026 | 1,605.00 | 1,609.00 | 1,572.00 | 1,573.00 | 1,541.35 | -1.99% | 25,300 |
| Feb 12, 2026 | 1,595.00 | 1,617.00 | 1,581.00 | 1,605.00 | 1,572.70 | 0.69% | 36,700 |
| Feb 10, 2026 | 1,557.00 | 1,594.00 | 1,557.00 | 1,594.00 | 1,561.93 | 1.85% | 21,800 |
| Feb 9, 2026 | 1,580.00 | 1,580.00 | 1,554.00 | 1,565.00 | 1,533.51 | -0.25% | 20,500 |
| Feb 6, 2026 | 1,579.00 | 1,590.00 | 1,545.00 | 1,569.00 | 1,537.43 | -1.20% | 33,300 |
| Feb 5, 2026 | 1,580.00 | 1,588.00 | 1,568.00 | 1,588.00 | 1,556.05 | 0.51% | 8,700 |
| Feb 4, 2026 | 1,607.00 | 1,614.00 | 1,569.00 | 1,580.00 | 1,548.21 | -1.68% | 31,000 |
| Feb 3, 2026 | 1,605.00 | 1,645.00 | 1,595.00 | 1,607.00 | 1,574.66 | 0.12% | 26,400 |
| Feb 2, 2026 | 1,545.00 | 1,627.00 | 1,534.00 | 1,605.00 | 1,572.70 | 3.75% | 52,300 |
| Jan 30, 2026 | 1,586.00 | 1,590.00 | 1,527.00 | 1,547.00 | 1,515.87 | -7.14% | 137,300 |
| Jan 29, 2026 | 1,690.00 | 1,690.00 | 1,654.00 | 1,666.00 | 1,632.48 | -1.19% | 61,600 |
| Jan 28, 2026 | 1,677.00 | 1,691.00 | 1,677.00 | 1,686.00 | 1,652.07 | -0.24% | 11,000 |
| Jan 27, 2026 | 1,670.00 | 1,697.00 | 1,665.00 | 1,690.00 | 1,655.99 | 1.50% | 7,800 |
| Jan 26, 2026 | 1,699.00 | 1,699.00 | 1,662.00 | 1,665.00 | 1,631.50 | -1.83% | 14,000 |
| Jan 23, 2026 | 1,681.00 | 1,696.00 | 1,667.00 | 1,696.00 | 1,661.87 | 0.47% | 16,700 |
| Jan 22, 2026 | 1,689.00 | 1,700.00 | 1,680.00 | 1,688.00 | 1,654.03 | -0.06% | 13,600 |
| Jan 21, 2026 | 1,658.00 | 1,689.00 | 1,645.00 | 1,689.00 | 1,655.01 | 0.90% | 19,800 |
| Jan 20, 2026 | 1,674.00 | 1,685.00 | 1,662.00 | 1,674.00 | 1,640.32 | -0.53% | 14,900 |
| Jan 19, 2026 | 1,671.00 | 1,689.00 | 1,667.00 | 1,683.00 | 1,649.13 | 0.72% | 4,900 |
| Jan 16, 2026 | 1,665.00 | 1,680.00 | 1,650.00 | 1,671.00 | 1,637.38 | -0.06% | 24,400 |
| Jan 15, 2026 | 1,667.00 | 1,675.00 | 1,663.00 | 1,672.00 | 1,638.36 | 0.06% | 10,800 |
| Jan 14, 2026 | 1,669.00 | 1,680.00 | 1,660.00 | 1,671.00 | 1,637.38 | -0.30% | 8,200 |
| Jan 13, 2026 | 1,664.00 | 1,683.00 | 1,654.00 | 1,676.00 | 1,642.28 | 0.72% | 19,600 |
| Jan 9, 2026 | 1,633.00 | 1,664.00 | 1,633.00 | 1,664.00 | 1,630.52 | 1.65% | 13,800 |
| Jan 8, 2026 | 1,652.00 | 1,656.00 | 1,630.00 | 1,637.00 | 1,604.06 | -0.30% | 13,700 |
| Jan 7, 2026 | 1,648.00 | 1,654.00 | 1,635.00 | 1,642.00 | 1,608.96 | 0.12% | 10,400 |
| Jan 6, 2026 | 1,627.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,607.00 | 0.92% | 2,700 |
| Jan 5, 2026 | 1,617.00 | 1,638.00 | 1,617.00 | 1,625.00 | 1,592.30 | 0.62% | 6,000 |
| Dec 30, 2025 | 1,628.00 | 1,628.00 | 1,606.00 | 1,615.00 | 1,582.50 | -0.43% | 10,900 |
| Dec 29, 2025 | 1,630.00 | 1,648.00 | 1,616.00 | 1,622.00 | 1,589.36 | -0.49% | 7,500 |
| Dec 26, 2025 | 1,674.00 | 1,674.00 | 1,611.00 | 1,630.00 | 1,597.20 | -1.15% | 22,800 |
| Dec 25, 2025 | 1,640.00 | 1,649.00 | 1,613.00 | 1,649.00 | 1,615.82 | 0.55% | 16,700 |
| Dec 24, 2025 | 1,665.00 | 1,666.00 | 1,635.00 | 1,640.00 | 1,607.00 | -0.91% | 11,600 |
| Dec 23, 2025 | 1,648.00 | 1,659.00 | 1,634.00 | 1,655.00 | 1,621.70 | 2.92% | 39,800 |
| Dec 22, 2025 | 1,600.00 | 1,619.00 | 1,595.00 | 1,608.00 | 1,575.64 | 0.19% | 17,000 |
| Dec 19, 2025 | 1,597.00 | 1,613.00 | 1,581.00 | 1,605.00 | 1,572.70 | 0.25% | 28,600 |
| Dec 18, 2025 | 1,620.00 | 1,628.00 | 1,570.00 | 1,601.00 | 1,568.78 | -1.17% | 52,600 |
| Dec 17, 2025 | 1,645.00 | 1,645.00 | 1,615.00 | 1,620.00 | 1,587.40 | -0.80% | 10,200 |
| Dec 16, 2025 | 1,648.00 | 1,664.00 | 1,627.00 | 1,633.00 | 1,600.14 | -1.63% | 16,300 |
| Dec 15, 2025 | 1,632.00 | 1,677.00 | 1,632.00 | 1,660.00 | 1,626.60 | 1.28% | 14,900 |
| Dec 12, 2025 | 1,643.00 | 1,655.00 | 1,636.00 | 1,639.00 | 1,606.02 | -0.24% | 6,100 |
| Dec 11, 2025 | 1,662.00 | 1,662.00 | 1,620.00 | 1,643.00 | 1,609.94 | 0.74% | 16,800 |
| Dec 10, 2025 | 1,628.00 | 1,639.00 | 1,625.00 | 1,631.00 | 1,598.18 | -0.37% | 6,600 |
| Dec 9, 2025 | 1,647.00 | 1,647.00 | 1,620.00 | 1,637.00 | 1,604.06 | 0.31% | 7,500 |
| Dec 8, 2025 | 1,653.00 | 1,653.00 | 1,622.00 | 1,632.00 | 1,599.16 | -0.18% | 10,900 |
| Dec 5, 2025 | 1,650.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,602.10 | -0.91% | 4,700 |
| Dec 4, 2025 | 1,608.00 | 1,666.00 | 1,608.00 | 1,650.00 | 1,616.80 | 3.06% | 22,600 |
| Dec 3, 2025 | 1,601.00 | 1,617.00 | 1,590.00 | 1,601.00 | 1,568.78 | - | 21,800 |
| Dec 2, 2025 | 1,618.00 | 1,619.00 | 1,600.00 | 1,601.00 | 1,568.78 | -1.05% | 5,000 |
| Dec 1, 2025 | 1,629.00 | 1,629.00 | 1,601.00 | 1,618.00 | 1,585.44 | -1.04% | 13,800 |