Advertisement
Advertisement
U.S. markets close in 3 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NS Solutions Corporation (2327.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,420.00+50.00 (+1.48%)
At close: 03:15PM JST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20223,350.003,445.003,350.003,420.003,420.0075,700
Jan 19, 20223,440.003,450.003,360.003,370.003,370.0089,500
Jan 18, 20223,485.003,505.003,445.003,455.003,455.0049,800
Jan 17, 20223,440.003,500.003,440.003,495.003,495.0036,700
Jan 14, 20223,495.003,495.003,435.003,465.003,465.0094,400
Jan 13, 20223,550.003,585.003,525.003,535.003,535.00131,300
Jan 12, 20223,475.003,560.003,455.003,535.003,535.00111,900
Jan 11, 20223,440.003,450.003,400.003,445.003,445.0069,300
Jan 07, 20223,480.003,495.003,410.003,425.003,425.0059,100
Jan 06, 20223,460.003,490.003,425.003,445.003,445.0064,700
Jan 05, 20223,580.003,580.003,460.003,480.003,480.0055,800
Jan 04, 20223,615.003,630.003,540.003,565.003,565.0051,600
Dec 30, 20213,565.003,575.003,530.003,545.003,545.0057,900
Dec 29, 20213,555.003,585.003,540.003,580.003,580.0045,700
Dec 28, 20213,500.003,555.003,500.003,555.003,555.0056,900
Dec 27, 20213,500.003,510.003,470.003,495.003,495.0036,100
Dec 24, 20213,530.003,530.003,490.003,500.003,500.0032,700
Dec 23, 20213,595.003,595.003,520.003,525.003,525.0039,000
Dec 22, 20213,580.003,580.003,530.003,550.003,550.0036,600
Dec 21, 20213,540.003,595.003,515.003,575.003,575.0062,000
Dec 20, 20213,545.003,555.003,465.003,480.003,480.0058,300
Dec 17, 20213,610.003,625.003,545.003,560.003,560.0094,700
Dec 16, 20213,615.003,635.003,600.003,620.003,620.0062,000
Dec 15, 20213,625.003,655.003,595.003,605.003,605.0036,400
Dec 14, 20213,665.003,685.003,635.003,640.003,640.0056,100
Dec 13, 20213,700.003,710.003,645.003,650.003,650.0061,400
Dec 10, 20213,655.003,670.003,635.003,645.003,645.0065,500
Dec 09, 20213,650.003,670.003,630.003,635.003,635.0081,500
Dec 08, 20213,695.003,710.003,635.003,640.003,640.00135,500
Dec 07, 20213,580.003,645.003,565.003,630.003,630.00111,100
Dec 06, 20213,505.003,550.003,505.003,535.003,535.0089,000
Dec 03, 20213,405.003,485.003,400.003,480.003,480.00110,300
Dec 02, 20213,385.003,415.003,385.003,385.003,385.0097,100
Dec 01, 20213,440.003,460.003,385.003,390.003,390.0066,000
Nov 30, 20213,490.003,560.003,430.003,440.003,440.00128,200
Nov 29, 20213,455.003,510.003,400.003,460.003,460.0080,600
Nov 26, 20213,505.003,505.003,460.003,470.003,470.0053,900
Nov 25, 20213,535.003,550.003,510.003,515.003,515.0036,800
Nov 24, 20213,570.003,570.003,500.003,500.003,500.0053,300
Nov 22, 20213,525.003,580.003,525.003,580.003,580.0044,500
Nov 19, 20213,535.003,580.003,520.003,545.003,545.0052,400
Nov 18, 20213,565.003,595.003,535.003,535.003,535.0057,200
Nov 17, 20213,640.003,645.003,585.003,595.003,595.0072,000
Nov 16, 20213,690.003,710.003,615.003,615.003,615.0069,800
Nov 15, 20213,655.003,675.003,610.003,635.003,635.0073,100
Nov 12, 20213,585.003,655.003,585.003,640.003,640.0078,800
Nov 11, 20213,520.003,555.003,510.003,555.003,555.0063,000
Nov 10, 20213,550.003,565.003,520.003,530.003,530.00105,300
Nov 09, 20213,600.003,625.003,580.003,585.003,585.0062,500
Nov 08, 20213,630.003,645.003,575.003,590.003,590.0097,000
Nov 05, 20213,645.003,690.003,640.003,660.003,660.00109,600
Nov 04, 20213,660.003,675.003,625.003,645.003,645.00254,100
Nov 02, 20213,680.003,715.003,550.003,590.003,590.00171,900
Nov 01, 20213,680.003,785.003,600.003,715.003,715.00319,600
Oct 29, 20213,755.003,835.003,755.003,820.003,820.00114,500
Oct 28, 20213,735.003,775.003,700.003,750.003,750.00121,400
Oct 27, 20213,775.003,800.003,765.003,780.003,780.0069,400
Oct 26, 20213,775.003,785.003,725.003,755.003,755.0097,500
Oct 25, 20213,735.003,780.003,735.003,760.003,760.00164,600
Oct 22, 20213,695.003,765.003,695.003,740.003,740.0076,100
Oct 21, 20213,735.003,760.003,705.003,705.003,705.0061,200
Oct 20, 20213,740.003,780.003,730.003,760.003,760.00130,200
Oct 19, 20213,680.003,730.003,680.003,695.003,695.0059,100
Oct 18, 20213,760.003,760.003,650.003,670.003,670.0082,000
Oct 15, 20213,690.003,755.003,680.003,750.003,750.00115,300
Oct 14, 20213,625.003,680.003,625.003,630.003,630.0066,700
Oct 13, 20213,600.003,635.003,590.003,625.003,625.0080,100
Oct 12, 20213,600.003,610.003,565.003,575.003,575.0079,800
Oct 11, 20213,540.003,620.003,510.003,615.003,615.00158,700
Oct 08, 20213,460.003,580.003,425.003,565.003,565.00326,400
Oct 07, 20213,630.003,685.003,595.003,600.003,600.0079,200
Oct 06, 20213,650.003,720.003,600.003,610.003,610.00124,700
Oct 05, 20213,700.003,715.003,640.003,645.003,645.00140,000
Oct 04, 20213,775.003,795.003,730.003,750.003,750.00130,800
Oct 01, 20213,780.003,800.003,720.003,740.003,740.0096,200
Sep 30, 20213,740.003,815.003,735.003,795.003,795.00180,400
Sep 29, 20213,780.003,780.003,720.003,755.003,755.00159,300
Sep 29, 202128 Dividend
Sep 28, 20213,850.003,870.003,805.003,860.003,832.00189,500
Sep 27, 20213,990.004,015.003,905.003,905.003,876.67135,400
Sep 24, 20214,040.004,040.004,010.004,020.003,990.84109,100
Sep 22, 20213,990.004,035.003,960.003,970.003,941.20108,100
Sep 21, 20213,990.004,000.003,940.003,995.003,966.02103,800
Sep 17, 20214,030.004,065.004,005.004,040.004,010.69235,500
Sep 16, 20214,035.004,050.004,020.004,030.004,000.77139,700
Sep 15, 20213,995.004,030.003,985.004,025.003,995.80108,600
Sep 14, 20214,000.004,035.003,975.004,030.004,000.77119,700
Sep 13, 20213,970.004,005.003,950.004,000.003,970.98106,800
Sep 10, 20213,935.003,990.003,905.003,990.003,961.06168,300
Sep 09, 20213,940.003,950.003,890.003,910.003,881.64100,100
Sep 08, 20213,945.003,960.003,920.003,960.003,931.27112,500
Sep 07, 20213,975.003,990.003,910.003,925.003,896.53145,000
Sep 06, 20213,895.003,920.003,875.003,920.003,891.56128,300
Sep 03, 20213,805.003,860.003,780.003,850.003,822.07146,700
Sep 02, 20213,765.003,795.003,745.003,770.003,742.65104,900
Sep 01, 20213,770.003,810.003,735.003,775.003,747.6290,900
Aug 31, 20213,750.003,755.003,700.003,730.003,702.94123,900
Aug 30, 20213,680.003,735.003,675.003,725.003,697.9866,300
Aug 27, 20213,680.003,695.003,645.003,690.003,663.2362,100
Aug 26, 20213,700.003,715.003,670.003,685.003,658.2756,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement