Advertisement
Advertisement
U.S. markets close in 4 hours 37 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NS Solutions Corporation (2327.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
3,485.00-30.00 (-0.85%)
At close: 03:15PM JST
Advertisement

  • Dividend

    2327.T announced a cash dividend of 35.00 with an ex-date of Mar. 30, 2023

Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20233,535.003,535.003,475.003,485.003,485.0056,500
Mar 27, 20233,530.003,540.003,510.003,515.003,515.0072,400
Mar 24, 20233,495.003,530.003,490.003,510.003,510.0082,400
Mar 23, 20233,495.003,510.003,470.003,495.003,495.0057,600
Mar 22, 20233,535.003,560.003,505.003,520.003,520.0090,000
Mar 20, 20233,515.003,515.003,455.003,465.003,465.0081,500
Mar 17, 20233,470.003,525.003,465.003,520.003,520.0094,200
Mar 16, 20233,430.003,440.003,385.003,435.003,435.00107,400
Mar 15, 20233,500.003,505.003,460.003,470.003,470.00107,000
Mar 14, 20233,530.003,550.003,500.003,510.003,510.0090,600
Mar 13, 20233,580.003,595.003,550.003,575.003,575.0069,200
Mar 10, 20233,590.003,605.003,570.003,590.003,590.00106,200
Mar 09, 20233,610.003,630.003,600.003,610.003,610.00128,500
Mar 08, 20233,580.003,635.003,565.003,625.003,625.00110,000
Mar 07, 20233,565.003,610.003,550.003,600.003,600.00109,400
Mar 06, 20233,600.003,600.003,545.003,560.003,560.0098,800
Mar 03, 20233,650.003,655.003,580.003,590.003,590.00190,300
Mar 02, 20233,605.003,625.003,580.003,615.003,615.00231,300
Mar 01, 20233,550.003,570.003,520.003,565.003,565.00158,400
Feb 28, 20233,505.003,555.003,500.003,550.003,550.00179,800
Feb 27, 20233,480.003,485.003,445.003,465.003,465.00126,800
Feb 24, 20233,345.003,410.003,345.003,400.003,400.0088,300
Feb 22, 20233,360.003,370.003,340.003,355.003,355.0077,300
Feb 21, 20233,355.003,370.003,335.003,360.003,360.0060,100
Feb 20, 20233,340.003,370.003,325.003,360.003,360.0056,900
Feb 17, 20233,325.003,335.003,300.003,335.003,335.0067,600
Feb 16, 20233,365.003,370.003,315.003,330.003,330.00109,200
Feb 15, 20233,430.003,440.003,380.003,390.003,390.0060,400
Feb 14, 20233,410.003,435.003,400.003,430.003,430.0060,600
Feb 13, 20233,365.003,380.003,345.003,360.003,360.0064,800
Feb 10, 20233,395.003,400.003,365.003,365.003,365.0074,800
Feb 09, 20233,330.003,380.003,320.003,370.003,370.0067,500
Feb 08, 20233,315.003,340.003,315.003,330.003,330.0090,300
Feb 07, 20233,325.003,340.003,290.003,300.003,300.00127,500
Feb 06, 20233,350.003,365.003,300.003,330.003,330.00281,300
Feb 03, 20233,185.003,225.003,145.003,225.003,225.00262,600
Feb 02, 20233,300.003,310.003,165.003,230.003,230.00336,700
Feb 01, 20233,350.003,350.003,290.003,305.003,305.00102,800
Jan 31, 20233,325.003,350.003,320.003,330.003,330.0093,600
Jan 30, 20233,340.003,340.003,310.003,325.003,325.0065,500
Jan 27, 20233,355.003,360.003,335.003,340.003,340.0050,200
Jan 26, 20233,340.003,355.003,340.003,350.003,350.0041,300
Jan 25, 20233,325.003,350.003,315.003,340.003,340.0044,300
Jan 24, 20233,325.003,345.003,300.003,335.003,335.0080,300
Jan 23, 20233,285.003,315.003,280.003,300.003,300.0069,700
Jan 20, 20233,255.003,275.003,240.003,250.003,250.0060,800
Jan 19, 20233,230.003,250.003,220.003,240.003,240.0040,500
Jan 18, 20233,170.003,250.003,170.003,230.003,230.0069,500
Jan 17, 20233,170.003,175.003,150.003,160.003,160.0045,100
Jan 16, 20233,150.003,200.003,150.003,170.003,170.0054,800
Jan 13, 20233,210.003,225.003,150.003,155.003,155.0043,100
Jan 12, 20233,240.003,240.003,200.003,210.003,210.0044,700
Jan 11, 20233,235.003,240.003,215.003,215.003,215.0045,300
Jan 10, 20233,210.003,230.003,190.003,190.003,190.0078,500
Jan 06, 20233,160.003,180.003,150.003,175.003,175.00109,800
Jan 05, 20233,145.003,170.003,140.003,165.003,165.0062,600
Jan 04, 20233,210.003,210.003,145.003,155.003,155.00121,400
Dec 30, 20223,215.003,245.003,200.003,200.003,200.0056,100
Dec 29, 20223,190.003,215.003,180.003,210.003,210.0064,800
Dec 28, 20223,155.003,200.003,150.003,200.003,200.0078,200
Dec 27, 20223,195.003,205.003,160.003,170.003,170.0040,900
Dec 26, 20223,200.003,205.003,170.003,175.003,175.0057,400
Dec 23, 20223,215.003,215.003,190.003,200.003,200.0039,800
Dec 22, 20223,195.003,230.003,180.003,230.003,230.00121,100
Dec 21, 20223,175.003,225.003,145.003,165.003,165.00138,000
Dec 20, 20223,230.003,250.003,140.003,160.003,160.00169,500
Dec 19, 20223,230.003,265.003,220.003,255.003,255.0093,000
Dec 16, 20223,230.003,270.003,225.003,255.003,255.00182,300
Dec 15, 20223,290.003,290.003,250.003,250.003,250.0054,900
Dec 14, 20223,280.003,310.003,250.003,295.003,295.00196,800
Dec 13, 20223,360.003,365.003,255.003,265.003,265.00169,000
Dec 12, 20223,335.003,355.003,320.003,335.003,335.00106,400
Dec 09, 20223,320.003,365.003,315.003,355.003,355.0097,700
Dec 08, 20223,310.003,345.003,290.003,335.003,335.0087,700
Dec 07, 20223,330.003,355.003,320.003,340.003,340.0055,200
Dec 06, 20223,330.003,355.003,310.003,330.003,330.00117,600
Dec 05, 20223,360.003,365.003,325.003,360.003,360.0077,800
Dec 02, 20223,400.003,430.003,345.003,370.003,370.00126,400
Dec 01, 20223,450.003,480.003,400.003,450.003,450.0094,800
Nov 30, 20223,415.003,440.003,380.003,435.003,435.00176,100
Nov 29, 20223,455.003,470.003,420.003,435.003,435.0089,400
Nov 28, 20223,525.003,525.003,470.003,475.003,475.0075,800
Nov 25, 20223,570.003,570.003,500.003,515.003,515.0054,100
Nov 24, 20223,535.003,575.003,535.003,570.003,570.0070,300
Nov 22, 20223,500.003,540.003,500.003,510.003,510.0072,800
Nov 21, 20223,470.003,505.003,465.003,490.003,490.0061,300
Nov 18, 20223,535.003,535.003,450.003,465.003,465.0087,900
Nov 17, 20223,480.003,535.003,480.003,520.003,520.0037,800
Nov 16, 20223,445.003,480.003,405.003,480.003,480.0089,600
Nov 15, 20223,480.003,500.003,435.003,445.003,445.0053,400
Nov 14, 20223,480.003,495.003,470.003,475.003,475.0053,800
Nov 11, 20223,520.003,520.003,480.003,505.003,505.0067,700
Nov 10, 20223,465.003,470.003,430.003,450.003,450.0061,900
Nov 09, 20223,495.003,510.003,465.003,480.003,480.00101,000
Nov 08, 20223,490.003,515.003,465.003,500.003,500.00130,600
Nov 07, 20223,420.003,475.003,420.003,450.003,450.00114,100
Nov 04, 20223,370.003,405.003,360.003,405.003,405.00184,500
Nov 02, 20223,355.003,430.003,345.003,425.003,425.00188,100
Nov 01, 20223,400.003,405.003,365.003,390.003,390.00222,000
Oct 31, 20223,450.003,475.003,405.003,425.003,425.00186,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement