Skip to main content
NSW Inc. (TYO:9739)
Japan flag Japan · Delayed Price · Currency is JPY
2,339.00
-13.00 (-0.55%)
At close: Mar 9, 2026

NSW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,323.002,366.002,323.002,352.002,352.00-21,900
Mar 5, 20262,342.002,379.002,342.002,352.002,352.001.95%24,700
Mar 4, 20262,353.002,353.002,287.002,307.002,307.00-2.33%72,200
Mar 3, 20262,405.002,410.002,360.002,362.002,362.00-1.79%50,600
Mar 2, 20262,417.002,430.002,397.002,405.002,405.00-2.51%38,600
Feb 27, 20262,447.002,479.002,447.002,467.002,467.000.82%20,600
Feb 26, 20262,444.002,475.002,433.002,447.002,447.000.87%36,100
Feb 25, 20262,390.002,426.002,387.002,426.002,426.001.72%27,500
Feb 24, 20262,402.002,414.002,384.002,385.002,385.000.17%28,100
Feb 20, 20262,417.002,417.002,377.002,381.002,381.00-1.65%21,700
Feb 19, 20262,409.002,427.002,401.002,421.002,421.000.12%13,000
Feb 18, 20262,395.002,423.002,389.002,418.002,418.001.09%26,600
Feb 17, 20262,401.002,410.002,369.002,392.002,392.00-0.37%31,100
Feb 16, 20262,386.002,409.002,374.002,401.002,401.000.50%36,900
Feb 13, 20262,474.002,490.002,385.002,389.002,389.00-3.59%63,500
Feb 12, 20262,478.002,495.002,470.002,478.002,478.000.32%44,700
Feb 10, 20262,460.002,479.002,388.002,470.002,470.00-0.56%91,000
Feb 9, 20262,516.002,528.002,465.002,484.002,484.00-0.20%48,100
Feb 6, 20262,505.002,505.002,457.002,489.002,489.00-0.64%33,400
Feb 5, 20262,471.002,511.002,465.002,505.002,505.001.66%28,600
Feb 4, 20262,452.002,471.002,439.002,464.002,464.00-0.16%27,900
Feb 3, 20262,455.002,485.002,455.002,468.002,468.000.53%29,700
Feb 2, 20262,456.002,488.002,450.002,455.002,455.00-0.57%25,400
Jan 30, 20262,448.002,478.002,435.002,469.002,469.000.90%28,500
Jan 29, 20262,450.002,452.002,422.002,447.002,447.00-0.29%24,100
Jan 28, 20262,470.002,470.002,451.002,454.002,454.00-1.25%15,900
Jan 27, 20262,485.002,499.002,467.002,485.002,485.00-0.36%28,200
Jan 26, 20262,512.002,512.002,482.002,494.002,494.00-1.97%42,400
Jan 23, 20262,545.002,545.002,510.002,544.002,544.001.03%16,700
Jan 22, 20262,504.002,547.002,500.002,518.002,518.000.52%14,300
Jan 21, 20262,509.002,551.002,496.002,505.002,505.00-0.79%21,700
Jan 20, 20262,556.002,561.002,525.002,525.002,525.00-0.71%39,100
Jan 19, 20262,551.002,559.002,537.002,543.002,543.00-0.31%17,600
Jan 16, 20262,548.002,563.002,533.002,551.002,551.000.12%19,300
Jan 15, 20262,550.002,579.002,523.002,548.002,548.00-0.08%46,000
Jan 14, 20262,530.002,555.002,520.002,550.002,550.000.83%35,400
Jan 13, 20262,566.002,578.002,529.002,529.002,529.00-1.02%40,100
Jan 9, 20262,577.002,588.002,550.002,555.002,555.00-0.97%14,400
Jan 8, 20262,603.002,610.002,580.002,580.002,580.00-0.54%10,300
Jan 7, 20262,568.002,596.002,566.002,594.002,594.000.70%15,200
Jan 6, 20262,536.002,584.002,536.002,576.002,576.001.58%15,900
Jan 5, 20262,530.002,559.002,523.002,536.002,536.000.28%11,600
Dec 30, 20252,550.002,556.002,512.002,529.002,529.00-0.20%11,500
Dec 29, 20252,503.002,535.002,503.002,534.002,534.000.40%15,100
Dec 26, 20252,512.002,527.002,512.002,524.002,524.000.12%5,300
Dec 25, 20252,521.002,521.002,491.002,521.002,521.000.44%21,500
Dec 24, 20252,516.002,536.002,493.002,510.002,510.00-0.16%12,200
Dec 23, 20252,490.002,517.002,490.002,514.002,514.000.56%12,100
Dec 22, 20252,510.002,529.002,498.002,500.002,500.00-0.40%11,300
Dec 19, 20252,493.002,519.002,493.002,510.002,510.000.68%7,800
Dec 18, 20252,484.002,499.002,480.002,493.002,493.000.85%11,900
Dec 17, 20252,465.002,486.002,455.002,472.002,472.000.49%10,200
Dec 16, 20252,492.002,510.002,460.002,460.002,460.00-1.87%26,100
Dec 15, 20252,463.002,507.002,463.002,507.002,507.001.09%6,700
Dec 12, 20252,483.002,495.002,468.002,480.002,480.001.02%8,700
Dec 11, 20252,487.002,500.002,452.002,455.002,455.00-1.25%13,900
Dec 10, 20252,475.002,502.002,475.002,486.002,486.00-0.04%9,000
Dec 9, 20252,486.002,500.002,482.002,487.002,487.00-0.52%9,400
Dec 8, 20252,465.002,507.002,465.002,500.002,500.000.56%10,600
Dec 5, 20252,495.002,495.002,477.002,486.002,486.00-0.48%8,500
Dec 4, 20252,483.002,514.002,482.002,498.002,498.000.60%10,700
Dec 3, 20252,500.002,502.002,483.002,483.002,483.00-0.76%10,400
Dec 2, 20252,514.002,518.002,496.002,502.002,502.00-0.48%6,600
Dec 1, 20252,576.002,576.002,512.002,514.002,514.00-2.37%8,800
Nov 28, 20252,580.002,590.002,553.002,575.002,575.000.98%14,000
Nov 27, 20252,550.002,570.002,535.002,550.002,550.000.28%9,700
Nov 26, 20252,470.002,543.002,470.002,543.002,543.002.17%12,800
Nov 25, 20252,513.002,540.002,473.002,489.002,489.00-0.84%15,900
Nov 21, 20252,428.002,510.002,428.002,510.002,510.003.38%10,700
Nov 20, 20252,433.002,440.002,418.002,428.002,428.000.54%11,900
Nov 19, 20252,428.002,432.002,400.002,415.002,415.00-0.04%13,200
Nov 18, 20252,455.002,455.002,416.002,416.002,416.00-1.59%14,400
Nov 17, 20252,470.002,492.002,455.002,455.002,455.00-0.77%9,000
Nov 14, 20252,476.002,495.002,450.002,474.002,474.00-0.20%12,700
Nov 13, 20252,506.002,522.002,474.002,479.002,479.00-1.08%10,000
Nov 12, 20252,487.002,532.002,487.002,506.002,506.000.76%19,100
Nov 11, 20252,494.002,515.002,479.002,487.002,487.001.02%17,500
Nov 10, 20252,514.002,545.002,421.002,462.002,462.00-2.07%42,200
Nov 7, 20252,490.002,527.002,475.002,514.002,514.000.16%4,600
Nov 6, 20252,486.002,528.002,486.002,510.002,510.001.01%7,000
Nov 5, 20252,503.002,540.002,470.002,485.002,485.00-0.72%19,600
Nov 4, 20252,504.002,533.002,500.002,503.002,503.000.72%14,500
Oct 31, 20252,516.002,528.002,483.002,485.002,485.00-1.00%18,100
Oct 30, 20252,528.002,549.002,510.002,510.002,510.00-0.71%15,100
Oct 29, 20252,590.002,597.002,520.002,528.002,528.00-1.83%10,600
Oct 28, 20252,632.002,634.002,574.002,575.002,575.00-2.57%11,200
Oct 27, 20252,638.002,650.002,630.002,643.002,643.000.19%10,300
Oct 24, 20252,627.002,645.002,626.002,638.002,638.00-0.11%3,700
Oct 23, 20252,646.002,664.002,620.002,641.002,641.000.11%14,200
Oct 22, 20252,619.002,644.002,613.002,638.002,638.001.19%19,000
Oct 21, 20252,590.002,620.002,588.002,607.002,607.000.27%6,800
Oct 20, 20252,573.002,615.002,573.002,600.002,600.001.05%6,400
Oct 17, 20252,574.002,590.002,570.002,573.002,573.00-0.54%7,500
Oct 16, 20252,614.002,617.002,568.002,587.002,587.00-0.04%9,700
Oct 15, 20252,557.002,608.002,554.002,588.002,588.002.37%11,600
Oct 14, 20252,590.002,590.002,515.002,528.002,528.00-1.86%17,300
Oct 10, 20252,591.002,618.002,573.002,576.002,576.00-1.04%13,800
Oct 9, 20252,584.002,605.002,574.002,603.002,603.000.39%9,300
Oct 8, 20252,607.002,620.002,587.002,593.002,593.00-0.12%11,200
Oct 7, 20252,575.002,610.002,572.002,596.002,596.001.01%9,900