Skip to main content
NSD Co., Ltd. (TYO:9759)
Japan flag Japan · Delayed Price · Currency is JPY
2,718.50
+32.00 (1.19%)
Apr 28, 2026, 3:30 PM JST

NSD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,718.002,727.002,690.002,718.502,718.501.19%248,100
Apr 27, 20262,726.002,732.002,681.502,686.502,686.50-1.65%398,000
Apr 24, 20262,725.002,758.002,722.002,731.502,731.50-1.03%197,500
Apr 23, 20262,802.002,809.002,737.002,760.002,760.00-2.21%258,900
Apr 22, 20262,838.502,855.002,821.502,822.502,822.50-0.04%170,700
Apr 21, 20262,850.002,860.502,809.002,823.502,823.50-0.77%166,500
Apr 20, 20262,880.002,880.002,832.002,845.502,845.50-0.82%179,100
Apr 17, 20262,855.002,877.502,850.002,869.002,869.000.77%200,100
Apr 16, 20262,880.002,888.002,839.502,847.002,847.000.25%217,600
Apr 15, 20262,795.502,845.002,792.002,840.002,840.001.92%224,600
Apr 14, 20262,810.002,813.002,776.002,786.502,786.500.89%166,700
Apr 13, 20262,720.002,762.002,720.002,762.002,762.001.45%183,700
Apr 10, 20262,760.002,770.502,721.002,722.502,722.50-2.58%281,300
Apr 9, 20262,835.002,842.002,792.502,794.502,794.50-1.43%180,900
Apr 8, 20262,856.002,859.002,822.502,835.002,835.000.30%201,400
Apr 7, 20262,820.002,847.502,814.002,826.502,826.500.71%107,500
Apr 6, 20262,811.502,818.002,796.002,806.502,806.50-0.05%113,400
Apr 3, 20262,765.502,813.502,765.502,808.002,808.001.10%180,800
Apr 2, 20262,795.002,804.002,757.502,777.502,777.50-0.71%258,900
Apr 1, 20262,782.502,797.502,763.002,797.502,797.502.08%233,400
Mar 31, 20262,735.002,778.502,718.002,740.502,740.501.61%340,600
Mar 30, 20262,693.502,697.002,656.502,697.002,697.00-4.95%338,600
Mar 27, 20262,836.502,852.502,824.002,837.502,743.501.01%378,200
Mar 26, 20262,800.002,820.002,790.502,809.002,715.940.09%253,100
Mar 25, 20262,780.002,827.002,780.002,806.502,713.530.09%219,200
Mar 24, 20262,790.002,812.002,782.502,804.002,711.111.41%275,200
Mar 23, 20262,781.502,788.502,755.002,765.002,673.40-0.93%338,700
Mar 19, 20262,820.502,851.002,791.002,791.002,698.54-2.02%293,700
Mar 18, 20262,855.502,868.502,838.002,848.502,754.140.05%247,900
Mar 17, 20262,849.502,873.502,838.002,847.002,752.69-0.26%211,600
Mar 16, 20262,839.502,881.502,825.502,854.502,759.941.26%476,300
Mar 13, 20262,799.002,837.502,795.002,819.002,725.61-0.81%619,300
Mar 12, 20262,850.002,874.502,825.002,842.002,747.85-1.34%389,200
Mar 11, 20262,888.002,903.502,859.502,880.502,785.08-0.50%462,200
Mar 10, 20262,900.002,924.002,882.002,895.002,799.10-0.55%399,300
Mar 9, 20262,848.002,917.502,820.002,911.002,814.570.90%622,000
Mar 6, 20262,838.002,906.002,826.002,885.002,789.432.18%364,300
Mar 5, 20262,825.502,830.502,786.502,823.502,729.961.29%376,900
Mar 4, 20262,748.002,796.002,711.002,787.502,695.160.65%645,800
Mar 3, 20262,803.502,805.002,766.002,769.502,677.75-0.95%417,000
Mar 2, 20262,825.502,829.002,781.002,796.002,703.37-1.95%567,500
Feb 27, 20262,874.002,877.002,827.502,851.502,757.040.97%656,900
Feb 26, 20262,790.002,845.502,788.002,824.002,730.451.91%798,800
Feb 25, 20262,760.002,791.002,755.002,771.002,679.200.76%440,400
Feb 24, 20262,790.002,800.002,743.002,750.002,658.90-3.17%567,800
Feb 20, 20262,861.502,861.502,830.502,840.002,745.92-1.59%442,300
Feb 19, 20262,891.502,908.002,882.002,886.002,790.39-0.48%369,400
Feb 18, 20262,920.002,925.002,891.502,900.002,803.93-0.29%194,400
Feb 17, 20262,951.002,965.502,901.502,908.502,812.15-1.04%246,600
Feb 16, 20262,929.002,939.002,902.502,939.002,841.641.12%405,300
Feb 13, 20263,031.003,043.002,906.502,906.502,810.21-5.85%573,500
Feb 12, 20263,130.003,149.003,062.003,087.002,984.73-2.43%271,100
Feb 10, 20263,120.003,204.003,114.003,164.003,059.181.87%385,700
Feb 9, 20263,103.003,122.003,071.003,106.003,003.111.01%234,400
Feb 6, 20263,141.003,147.003,040.003,075.002,973.13-2.87%342,900
Feb 5, 20263,182.003,229.003,158.003,166.003,061.120.92%417,700
Feb 4, 20263,270.003,297.003,137.003,137.003,033.08-5.51%643,400
Feb 3, 20263,311.003,335.003,287.003,320.003,210.02-0.75%242,500
Feb 2, 20263,383.003,402.003,285.003,345.003,234.193.15%489,600
Jan 30, 20263,276.003,285.003,222.003,243.003,135.57-0.76%242,700
Jan 29, 20263,306.003,306.003,241.003,268.003,159.74-1.36%235,400
Jan 28, 20263,340.003,340.003,300.003,313.003,203.25-1.16%210,400
Jan 27, 20263,356.003,360.003,329.003,352.003,240.96-0.33%142,900
Jan 26, 20263,394.003,394.003,358.003,363.003,251.59-1.00%180,800
Jan 23, 20263,381.003,423.003,376.003,397.003,284.470.68%188,600
Jan 22, 20263,380.003,400.003,371.003,374.003,262.230.36%160,600
Jan 21, 20263,402.003,404.003,342.003,362.003,250.62-1.90%188,100
Jan 20, 20263,426.003,447.003,416.003,427.003,313.47-0.38%113,200
Jan 19, 20263,450.003,460.003,435.003,440.003,326.040.03%110,300
Jan 16, 20263,421.003,445.003,415.003,439.003,325.07-0.17%188,700
Jan 15, 20263,470.003,475.003,432.003,445.003,330.87-152,400
Jan 14, 20263,447.003,476.003,436.003,445.003,330.87-0.95%203,800
Jan 13, 20263,480.003,489.003,457.003,478.003,362.78-0.03%206,800
Jan 9, 20263,479.003,498.003,457.003,479.003,363.75-0.23%156,400
Jan 8, 20263,440.003,495.003,425.003,487.003,371.481.43%187,200
Jan 7, 20263,416.003,465.003,393.003,438.003,324.11-0.06%186,100
Jan 6, 20263,435.003,452.003,426.003,440.003,326.041.15%170,400
Jan 5, 20263,440.003,460.003,383.003,401.003,288.33-1.82%281,600
Dec 30, 20253,474.003,477.003,445.003,464.003,349.250.06%135,900
Dec 29, 20253,469.003,470.003,438.003,462.003,347.31-0.20%126,100
Dec 26, 20253,463.003,489.003,457.003,469.003,354.080.26%99,000
Dec 25, 20253,460.003,464.003,450.003,460.003,345.38-0.32%47,400
Dec 24, 20253,485.003,495.003,453.003,471.003,356.01-0.49%87,400
Dec 23, 20253,451.003,497.003,443.003,488.003,372.450.90%155,400
Dec 22, 20253,500.003,505.003,428.003,457.003,342.48-1.31%168,800
Dec 19, 20253,505.003,526.003,498.003,503.003,386.95-0.06%366,400
Dec 18, 20253,465.003,539.003,461.003,505.003,388.890.89%181,000
Dec 17, 20253,506.003,514.003,465.003,474.003,358.91-0.91%144,400
Dec 16, 20253,518.003,540.003,502.003,506.003,389.85-0.54%120,800
Dec 15, 20253,518.003,540.003,510.003,525.003,408.220.66%104,200
Dec 12, 20253,508.003,512.003,477.003,502.003,385.990.60%141,400
Dec 11, 20253,570.003,574.003,477.003,481.003,365.68-2.11%106,400
Dec 10, 20253,565.003,574.003,544.003,556.003,438.200.40%138,300
Dec 9, 20253,555.003,565.003,513.003,542.003,424.66-0.11%158,100
Dec 8, 20253,520.003,548.003,511.003,546.003,428.531.03%170,600
Dec 5, 20253,550.003,599.003,493.003,510.003,393.72-2.39%145,700
Dec 4, 20253,562.003,597.003,562.003,596.003,476.870.98%102,100
Dec 3, 20253,591.003,594.003,552.003,561.003,443.03-0.97%176,400
Dec 2, 20253,620.003,633.003,564.003,596.003,476.87-0.36%129,100
Dec 1, 20253,621.003,650.003,597.003,609.003,489.44-0.47%137,900