Skip to main content
NSW Inc. (TYO:9739)
Japan flag Japan · Delayed Price · Currency is JPY
2,486.00
+40.00 (1.64%)
Apr 28, 2026, 3:30 PM JST

NSW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,482.002,497.002,444.002,486.002,486.001.64%22,000
Apr 27, 20262,462.002,471.002,438.002,446.002,446.00-0.04%18,600
Apr 24, 20262,478.002,483.002,447.002,447.002,447.00-1.25%13,600
Apr 23, 20262,544.002,544.002,459.002,478.002,478.00-2.09%27,600
Apr 22, 20262,569.002,584.002,530.002,531.002,531.00-0.82%14,900
Apr 21, 20262,543.002,569.002,535.002,552.002,552.000.35%17,800
Apr 20, 20262,567.002,567.002,534.002,543.002,543.00-0.39%14,300
Apr 17, 20262,559.002,577.002,550.002,553.002,553.00-0.23%12,000
Apr 16, 20262,559.002,581.002,552.002,559.002,559.000.31%12,000
Apr 15, 20262,533.002,559.002,533.002,551.002,551.001.31%13,500
Apr 14, 20262,510.002,524.002,510.002,518.002,518.000.28%8,000
Apr 13, 20262,487.002,536.002,485.002,511.002,511.00-0.28%15,700
Apr 10, 20262,518.002,536.002,507.002,518.002,518.00-0.08%11,300
Apr 9, 20262,535.002,540.002,507.002,520.002,520.00-1.18%12,100
Apr 8, 20262,540.002,559.002,528.002,550.002,550.000.75%17,200
Apr 7, 20262,513.002,538.002,505.002,531.002,531.000.72%19,900
Apr 6, 20262,486.002,520.002,485.002,513.002,513.000.28%16,200
Apr 3, 20262,470.002,518.002,470.002,506.002,506.001.09%16,300
Apr 2, 20262,474.002,505.002,465.002,479.002,479.00-0.04%41,300
Apr 1, 20262,454.002,481.002,442.002,480.002,480.001.22%31,500
Mar 31, 20262,420.002,462.002,420.002,450.002,450.001.87%53,500
Mar 30, 20262,396.002,415.002,362.002,405.002,405.00-1.60%54,900
Mar 27, 20262,401.002,459.002,401.002,444.002,399.000.41%36,300
Mar 26, 20262,422.002,435.002,408.002,434.002,389.180.50%22,000
Mar 25, 20262,401.002,423.002,393.002,422.002,377.411.68%25,500
Mar 24, 20262,389.002,392.002,366.002,382.002,338.141.58%16,300
Mar 23, 20262,342.002,363.002,321.002,345.002,301.82-0.47%39,500
Mar 19, 20262,393.002,403.002,356.002,356.002,312.62-2.24%17,100
Mar 18, 20262,371.002,410.002,371.002,410.002,365.631.82%11,700
Mar 17, 20262,373.002,385.002,362.002,367.002,323.42-0.55%21,200
Mar 16, 20262,389.002,396.002,367.002,380.002,336.180.29%24,300
Mar 13, 20262,340.002,392.002,340.002,373.002,329.310.94%28,500
Mar 12, 20262,360.002,390.002,343.002,351.002,307.71-1.47%32,000
Mar 11, 20262,373.002,392.002,373.002,386.002,342.070.55%11,800
Mar 10, 20262,364.002,385.002,346.002,373.002,329.311.45%21,700
Mar 9, 20262,307.002,350.002,293.002,339.002,295.93-0.55%47,500
Mar 6, 20262,323.002,366.002,323.002,352.002,308.69-21,900
Mar 5, 20262,342.002,379.002,342.002,352.002,308.691.95%24,700
Mar 4, 20262,353.002,353.002,287.002,307.002,264.52-2.33%72,200
Mar 3, 20262,405.002,410.002,360.002,362.002,318.51-1.79%50,600
Mar 2, 20262,417.002,430.002,397.002,405.002,360.72-2.51%38,600
Feb 27, 20262,447.002,479.002,447.002,467.002,421.580.82%20,600
Feb 26, 20262,444.002,475.002,433.002,447.002,401.940.87%36,100
Feb 25, 20262,390.002,426.002,387.002,426.002,381.331.72%27,500
Feb 24, 20262,402.002,414.002,384.002,385.002,341.090.17%28,100
Feb 20, 20262,417.002,417.002,377.002,381.002,337.16-1.65%21,700
Feb 19, 20262,409.002,427.002,401.002,421.002,376.420.12%13,000
Feb 18, 20262,395.002,423.002,389.002,418.002,373.481.09%26,600
Feb 17, 20262,401.002,410.002,369.002,392.002,347.96-0.37%31,100
Feb 16, 20262,386.002,409.002,374.002,401.002,356.790.50%36,900
Feb 13, 20262,474.002,490.002,385.002,389.002,345.01-3.59%63,500
Feb 12, 20262,478.002,495.002,470.002,478.002,432.370.32%44,700
Feb 10, 20262,460.002,479.002,388.002,470.002,424.52-0.56%91,000
Feb 9, 20262,516.002,528.002,465.002,484.002,438.26-0.20%48,100
Feb 6, 20262,505.002,505.002,457.002,489.002,443.17-0.64%33,400
Feb 5, 20262,471.002,511.002,465.002,505.002,458.881.66%28,600
Feb 4, 20262,452.002,471.002,439.002,464.002,418.63-0.16%27,900
Feb 3, 20262,455.002,485.002,455.002,468.002,422.560.53%29,700
Feb 2, 20262,456.002,488.002,450.002,455.002,409.80-0.57%25,400
Jan 30, 20262,448.002,478.002,435.002,469.002,423.540.90%28,500
Jan 29, 20262,450.002,452.002,422.002,447.002,401.94-0.29%24,100
Jan 28, 20262,470.002,470.002,451.002,454.002,408.82-1.25%15,900
Jan 27, 20262,485.002,499.002,467.002,485.002,439.25-0.36%28,200
Jan 26, 20262,512.002,512.002,482.002,494.002,448.08-1.97%42,400
Jan 23, 20262,545.002,545.002,510.002,544.002,497.161.03%16,700
Jan 22, 20262,504.002,547.002,500.002,518.002,471.640.52%14,300
Jan 21, 20262,509.002,551.002,496.002,505.002,458.88-0.79%21,700
Jan 20, 20262,556.002,561.002,525.002,525.002,478.51-0.71%39,100
Jan 19, 20262,551.002,559.002,537.002,543.002,496.18-0.31%17,600
Jan 16, 20262,548.002,563.002,533.002,551.002,504.030.12%19,300
Jan 15, 20262,550.002,579.002,523.002,548.002,501.09-0.08%46,000
Jan 14, 20262,530.002,555.002,520.002,550.002,503.050.83%35,400
Jan 13, 20262,566.002,578.002,529.002,529.002,482.43-1.02%40,100
Jan 9, 20262,577.002,588.002,550.002,555.002,507.96-0.97%14,400
Jan 8, 20262,603.002,610.002,580.002,580.002,532.50-0.54%10,300
Jan 7, 20262,568.002,596.002,566.002,594.002,546.240.70%15,200
Jan 6, 20262,536.002,584.002,536.002,576.002,528.571.58%15,900
Jan 5, 20262,530.002,559.002,523.002,536.002,489.310.28%11,600
Dec 30, 20252,550.002,556.002,512.002,529.002,482.43-0.20%11,500
Dec 29, 20252,503.002,535.002,503.002,534.002,487.340.40%15,100
Dec 26, 20252,512.002,527.002,512.002,524.002,477.530.12%5,300
Dec 25, 20252,521.002,521.002,491.002,521.002,474.580.44%21,500
Dec 24, 20252,516.002,536.002,493.002,510.002,463.78-0.16%12,200
Dec 23, 20252,490.002,517.002,490.002,514.002,467.710.56%12,100
Dec 22, 20252,510.002,529.002,498.002,500.002,453.97-0.40%11,300
Dec 19, 20252,493.002,519.002,493.002,510.002,463.780.68%7,800
Dec 18, 20252,484.002,499.002,480.002,493.002,447.100.85%11,900
Dec 17, 20252,465.002,486.002,455.002,472.002,426.480.49%10,200
Dec 16, 20252,492.002,510.002,460.002,460.002,414.71-1.87%26,100
Dec 15, 20252,463.002,507.002,463.002,507.002,460.841.09%6,700
Dec 12, 20252,483.002,495.002,468.002,480.002,434.341.02%8,700
Dec 11, 20252,487.002,500.002,452.002,455.002,409.80-1.25%13,900
Dec 10, 20252,475.002,502.002,475.002,486.002,440.23-0.04%9,000
Dec 9, 20252,486.002,500.002,482.002,487.002,441.21-0.52%9,400
Dec 8, 20252,465.002,507.002,465.002,500.002,453.970.56%10,600
Dec 5, 20252,495.002,495.002,477.002,486.002,440.23-0.48%8,500
Dec 4, 20252,483.002,514.002,482.002,498.002,452.010.60%10,700
Dec 3, 20252,500.002,502.002,483.002,483.002,437.28-0.76%10,400
Dec 2, 20252,514.002,518.002,496.002,502.002,455.93-0.48%6,600
Dec 1, 20252,576.002,576.002,512.002,514.002,467.71-2.37%8,800