Skip to main content
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
2,911.00
+26.00 (0.90%)
At close: Mar 9, 2026

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,838.002,906.002,826.002,885.002,885.002.18%364,300
Mar 5, 20262,825.502,830.502,786.502,823.502,823.501.29%376,900
Mar 4, 20262,748.002,796.002,711.002,787.502,787.500.65%645,800
Mar 3, 20262,803.502,805.002,766.002,769.502,769.50-0.95%417,000
Mar 2, 20262,825.502,829.002,781.002,796.002,796.00-1.95%567,500
Feb 27, 20262,874.002,877.002,827.502,851.502,851.500.97%656,900
Feb 26, 20262,790.002,845.502,788.002,824.002,824.001.91%798,800
Feb 25, 20262,760.002,791.002,755.002,771.002,771.000.76%440,400
Feb 24, 20262,790.002,800.002,743.002,750.002,750.00-3.17%567,800
Feb 20, 20262,861.502,861.502,830.502,840.002,840.00-1.59%442,300
Feb 19, 20262,891.502,908.002,882.002,886.002,886.00-0.48%369,400
Feb 18, 20262,920.002,925.002,891.502,900.002,900.00-0.29%194,400
Feb 17, 20262,951.002,965.502,901.502,908.502,908.50-1.04%246,600
Feb 16, 20262,929.002,939.002,902.502,939.002,939.001.12%405,300
Feb 13, 20263,031.003,043.002,906.502,906.502,906.50-5.85%573,500
Feb 12, 20263,130.003,149.003,062.003,087.003,087.00-2.43%271,100
Feb 10, 20263,120.003,204.003,114.003,164.003,164.001.87%385,700
Feb 9, 20263,103.003,122.003,071.003,106.003,106.001.01%234,400
Feb 6, 20263,141.003,147.003,040.003,075.003,075.00-2.87%342,900
Feb 5, 20263,182.003,229.003,158.003,166.003,166.000.92%417,700
Feb 4, 20263,270.003,297.003,137.003,137.003,137.00-5.51%643,400
Feb 3, 20263,311.003,335.003,287.003,320.003,320.00-0.75%242,500
Feb 2, 20263,383.003,402.003,285.003,345.003,345.003.15%489,600
Jan 30, 20263,276.003,285.003,222.003,243.003,243.00-0.76%242,700
Jan 29, 20263,306.003,306.003,241.003,268.003,268.00-1.36%235,400
Jan 28, 20263,340.003,340.003,300.003,313.003,313.00-1.16%210,400
Jan 27, 20263,356.003,360.003,329.003,352.003,352.00-0.33%142,900
Jan 26, 20263,394.003,394.003,358.003,363.003,363.00-1.00%180,800
Jan 23, 20263,381.003,423.003,376.003,397.003,397.000.68%188,600
Jan 22, 20263,380.003,400.003,371.003,374.003,374.000.36%160,600
Jan 21, 20263,402.003,404.003,342.003,362.003,362.00-1.90%188,100
Jan 20, 20263,426.003,447.003,416.003,427.003,427.00-0.38%113,200
Jan 19, 20263,450.003,460.003,435.003,440.003,440.000.03%110,300
Jan 16, 20263,421.003,445.003,415.003,439.003,439.00-0.17%188,700
Jan 15, 20263,470.003,475.003,432.003,445.003,445.00-152,400
Jan 14, 20263,447.003,476.003,436.003,445.003,445.00-0.95%203,800
Jan 13, 20263,480.003,489.003,457.003,478.003,478.00-0.03%206,800
Jan 9, 20263,479.003,498.003,457.003,479.003,479.00-0.23%156,400
Jan 8, 20263,440.003,495.003,425.003,487.003,487.001.43%187,200
Jan 7, 20263,416.003,465.003,393.003,438.003,438.00-0.06%186,100
Jan 6, 20263,435.003,452.003,426.003,440.003,440.001.15%170,400
Jan 5, 20263,440.003,460.003,383.003,401.003,401.00-1.82%281,600
Dec 30, 20253,474.003,477.003,445.003,464.003,464.000.06%135,900
Dec 29, 20253,469.003,470.003,438.003,462.003,462.00-0.20%126,100
Dec 26, 20253,463.003,489.003,457.003,469.003,469.000.26%99,000
Dec 25, 20253,460.003,464.003,450.003,460.003,460.00-0.32%47,400
Dec 24, 20253,485.003,495.003,453.003,471.003,471.00-0.49%87,400
Dec 23, 20253,451.003,497.003,443.003,488.003,488.000.90%155,400
Dec 22, 20253,500.003,505.003,428.003,457.003,457.00-1.31%168,800
Dec 19, 20253,505.003,526.003,498.003,503.003,503.00-0.06%366,400
Dec 18, 20253,465.003,539.003,461.003,505.003,505.000.89%181,000
Dec 17, 20253,506.003,514.003,465.003,474.003,474.00-0.91%144,400
Dec 16, 20253,518.003,540.003,502.003,506.003,506.00-0.54%120,800
Dec 15, 20253,518.003,540.003,510.003,525.003,525.000.66%104,200
Dec 12, 20253,508.003,512.003,477.003,502.003,502.000.60%141,400
Dec 11, 20253,570.003,574.003,477.003,481.003,481.00-2.11%106,400
Dec 10, 20253,565.003,574.003,544.003,556.003,556.000.40%138,300
Dec 9, 20253,555.003,565.003,513.003,542.003,542.00-0.11%158,100
Dec 8, 20253,520.003,548.003,511.003,546.003,546.001.03%170,600
Dec 5, 20253,550.003,599.003,493.003,510.003,510.00-2.39%145,700
Dec 4, 20253,562.003,597.003,562.003,596.003,596.000.98%102,100
Dec 3, 20253,591.003,594.003,552.003,561.003,561.00-0.97%176,400
Dec 2, 20253,620.003,633.003,564.003,596.003,596.00-0.36%129,100
Dec 1, 20253,621.003,650.003,597.003,609.003,609.00-0.47%137,900
Nov 28, 20253,602.003,651.003,600.003,626.003,626.000.19%140,800
Nov 27, 20253,610.003,637.003,610.003,619.003,619.00-0.08%132,500
Nov 26, 20253,606.003,635.003,593.003,622.003,622.001.14%154,300
Nov 25, 20253,600.003,623.003,581.003,581.003,581.00-0.89%196,300
Nov 21, 20253,548.003,625.003,500.003,613.003,613.002.96%253,100
Nov 20, 20253,540.003,549.003,509.003,509.003,509.00-0.31%151,300
Nov 19, 20253,497.003,528.003,488.003,520.003,520.000.43%190,600
Nov 18, 20253,517.003,533.003,487.003,505.003,505.00-1.16%218,200
Nov 17, 20253,520.003,562.003,510.003,546.003,546.00-0.31%135,700
Nov 14, 20253,526.003,566.003,523.003,557.003,557.000.11%195,700
Nov 13, 20253,559.003,572.003,540.003,553.003,553.000.62%137,300
Nov 12, 20253,521.003,587.003,520.003,531.003,531.000.28%205,400
Nov 11, 20253,516.003,536.003,474.003,521.003,521.001.35%182,100
Nov 10, 20253,439.003,489.003,417.003,474.003,474.001.40%210,600
Nov 7, 20253,368.003,443.003,360.003,426.003,426.001.39%209,900
Nov 6, 20253,419.003,427.003,375.003,379.003,379.00-2.71%255,800
Nov 5, 20253,461.003,477.003,405.003,473.003,473.000.32%335,900
Nov 4, 20253,323.003,464.003,306.003,462.003,462.005.04%414,400
Oct 31, 20253,284.003,318.003,275.003,296.003,296.001.14%217,400
Oct 30, 20253,216.003,262.003,214.003,259.003,259.001.97%660,000
Oct 29, 20253,280.003,280.003,188.003,196.003,196.00-3.00%227,500
Oct 28, 20253,350.003,351.003,284.003,295.003,295.00-2.02%134,200
Oct 27, 20253,330.003,375.003,320.003,363.003,363.001.60%160,500
Oct 24, 20253,328.003,349.003,310.003,310.003,310.00-0.84%123,700
Oct 23, 20253,297.003,356.003,297.003,338.003,338.00-0.30%129,000
Oct 22, 20253,300.003,348.003,287.003,348.003,348.002.32%270,400
Oct 21, 20253,280.003,280.003,238.003,272.003,272.000.06%489,400
Oct 20, 20253,290.003,290.003,255.003,270.003,270.000.99%135,100
Oct 17, 20253,282.003,288.003,237.003,238.003,238.00-1.34%135,000
Oct 16, 20253,303.003,325.003,275.003,282.003,282.00-0.97%132,800
Oct 15, 20253,310.003,330.003,303.003,314.003,314.000.58%171,500
Oct 14, 20253,300.003,334.003,262.003,295.003,295.00-1.26%213,800
Oct 10, 20253,350.003,378.003,329.003,337.003,337.00-1.45%169,800
Oct 9, 20253,360.003,386.003,353.003,386.003,386.00-191,800
Oct 8, 20253,390.003,429.003,367.003,386.003,386.000.53%226,300
Oct 7, 20253,396.003,409.003,368.003,368.003,368.00-1.29%270,400