NS Solutions Corp 2327
TSE · Japan · Technology Services
¥3,809.00+1.00 (+0.03%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,808.00 | +0.63% | ¥3,799.00 | ¥3,825.00 | ¥3,775.00 | 230.50K |
| 2026-09-30 | ¥3,784.00 | -0.11% | ¥3,775.00 | ¥3,799.00 | ¥3,750.00 | 236.10K |
| 2026-09-29 | ¥3,788.00 | -1.87% | ¥3,800.00 | ¥3,811.00 | ¥3,753.00 | 269.40K |
| 2026-09-28 | ¥3,860.00 | -0.64% | ¥3,955.00 | ¥3,999.00 | ¥3,844.00 |
| 538.90K |
| 2026-09-25 | ¥3,885.00 | +0.21% | ¥3,877.00 | ¥3,920.00 | ¥3,852.00 | 262.10K |
| 2026-09-24 | ¥3,877.00 | +3.19% | ¥3,802.00 | ¥3,901.00 | ¥3,776.00 | 592.60K |
| 2026-09-18 | ¥3,757.00 | -4.28% | ¥3,913.00 | ¥3,925.00 | ¥3,694.00 | 1.83M |
| 2026-09-17 | ¥3,925.00 | +1.74% | ¥3,860.00 | ¥3,963.00 | ¥3,840.00 | 310.70K |
| 2026-09-16 | ¥3,858.00 | -1.63% | ¥3,920.00 | ¥3,921.00 | ¥3,858.00 | 234.00K |
| 2026-09-15 | ¥3,922.00 | -1.06% | ¥4,029.00 | ¥4,029.00 | ¥3,900.00 | 147.90K |
| 2026-09-14 | ¥3,964.00 | +4.04% | ¥3,904.00 | ¥3,980.00 | ¥3,904.00 | 171.90K |
| 2026-09-11 | ¥3,810.00 | -0.47% | ¥3,800.00 | ¥3,843.00 | ¥3,787.00 | 223.30K |
| 2026-09-10 | ¥3,828.00 | +0.82% | ¥3,780.00 | ¥3,835.00 | ¥3,751.00 | 133.30K |
| 2026-09-09 | ¥3,797.00 | -0.89% | ¥3,807.00 | ¥3,814.00 | ¥3,755.00 | 168.50K |
| 2026-09-08 | ¥3,831.00 | -0.73% | ¥3,828.00 | ¥3,855.00 | ¥3,797.00 | 170.00K |
| 2026-09-07 | ¥3,859.00 | -3.33% | ¥3,979.00 | ¥3,980.00 | ¥3,859.00 | 253.00K |
| 2026-09-04 | ¥3,992.00 | -0.13% | ¥3,974.00 | ¥4,017.00 | ¥3,950.00 | 255.60K |
| 2026-09-03 | ¥3,997.00 | +0.99% | ¥3,970.00 | ¥4,008.00 | ¥3,917.00 | 213.00K |
| 2026-09-02 | ¥3,958.00 | -2.94% | ¥4,037.00 | ¥4,041.00 | ¥3,936.00 | 198.90K |
| 2026-09-01 | ¥4,078.00 | +1.02% | ¥4,070.00 | ¥4,100.00 | ¥4,042.00 | 227.10K |
| 2026-08-31 | ¥4,037.00 | +1.28% | ¥4,007.00 | ¥4,045.00 | ¥3,987.00 | 360.20K |
| 2026-08-28 | ¥3,986.00 | +2.18% | ¥3,971.00 | ¥4,059.00 | ¥3,901.00 | 231.40K |
| 2026-08-27 | ¥3,901.00 | +0.05% | ¥3,899.00 | ¥3,945.00 | ¥3,862.00 | 168.80K |
| 2026-08-26 | ¥3,899.00 | -0.08% | ¥3,916.00 | ¥3,971.00 | ¥3,892.00 | 136.50K |
| 2026-08-25 | ¥3,902.00 | -0.33% | ¥3,905.00 | ¥3,935.00 | ¥3,869.00 | 133.00K |
| 2026-08-24 | ¥3,915.00 | +1.27% | ¥3,870.00 | ¥3,959.00 | ¥3,870.00 | 156.80K |
| 2026-08-21 | ¥3,866.00 | -0.77% | ¥3,873.00 | ¥3,899.00 | ¥3,846.00 | 273.00K |
| 2026-08-20 | ¥3,896.00 | +2.80% | ¥3,860.00 | ¥3,921.00 | ¥3,811.00 | 273.10K |
| 2026-08-19 | ¥3,790.00 | +0.56% | ¥3,800.00 | ¥3,816.00 | ¥3,750.00 | 143.70K |
| 2026-08-18 | ¥3,769.00 | -0.26% | ¥3,727.00 | ¥3,809.00 | ¥3,702.00 | 199.00K |
| 2026-08-17 | ¥3,779.00 | -1.51% | ¥3,832.00 | ¥3,837.00 | ¥3,770.00 | 185.40K |
| 2026-08-14 | ¥3,837.00 | +0.39% | ¥3,845.00 | ¥3,873.00 | ¥3,817.00 | 223.80K |
| 2026-08-13 | ¥3,822.00 | -0.80% | ¥3,848.00 | ¥3,869.00 | ¥3,773.00 | 183.90K |
| 2026-08-12 | ¥3,853.00 | +0.57% | ¥3,860.00 | ¥3,873.00 | ¥3,807.00 | 166.50K |
| 2026-08-10 | ¥3,831.00 | +1.27% | ¥3,839.00 | ¥3,839.00 | ¥3,770.00 | 219.60K |
| 2026-08-07 | ¥3,783.00 | +0.80% | ¥3,761.00 | ¥3,801.00 | ¥3,757.00 | 177.70K |
| 2026-08-06 | ¥3,753.00 | +2.48% | ¥3,670.00 | ¥3,776.00 | ¥3,643.00 | 196.30K |
| 2026-08-05 | ¥3,662.00 | -0.92% | ¥3,710.00 | ¥3,713.00 | ¥3,617.00 | 237.70K |
| 2026-08-04 | ¥3,696.00 | -0.81% | ¥3,726.00 | ¥3,741.00 | ¥3,655.00 | 295.00K |
| 2026-08-03 | ¥3,726.00 | -4.83% | ¥3,845.00 | ¥3,862.00 | ¥3,696.00 | 400.70K |
| 2026-07-31 | ¥3,915.00 | -0.41% | ¥3,890.00 | ¥3,934.00 | ¥3,764.00 | 501.00K |
| 2026-07-30 | ¥3,931.00 | -1.36% | ¥3,994.00 | ¥4,016.00 | ¥3,887.00 | 510.60K |
| 2026-07-29 | ¥3,985.00 | +1.45% | ¥3,980.00 | ¥4,056.00 | ¥3,926.00 | 372.70K |
| 2026-07-28 | ¥3,928.00 | +0.61% | ¥3,930.00 | ¥3,958.00 | ¥3,884.00 | 260.20K |
| 2026-07-27 | ¥3,904.00 | +2.74% | ¥3,845.00 | ¥3,927.00 | ¥3,808.00 | 318.80K |
| 2026-07-24 | ¥3,800.00 | +2.15% | ¥3,695.00 | ¥3,806.00 | ¥3,678.00 | 213.70K |
| 2026-07-23 | ¥3,720.00 | -1.51% | ¥3,707.00 | ¥3,735.00 | ¥3,676.00 | 244.10K |
| 2026-07-22 | ¥3,777.00 | -2.05% | ¥3,786.00 | ¥3,797.00 | ¥3,718.00 | 199.50K |
| 2026-07-21 | ¥3,856.00 | +0.50% | ¥3,897.00 | ¥3,913.00 | ¥3,854.00 | 241.50K |
| 2026-07-17 | ¥3,837.00 | +0.55% | ¥3,834.00 | ¥3,882.00 | ¥3,823.00 | 276.70K |
| 2026-07-16 | ¥3,816.00 | +0.95% | ¥3,826.00 | ¥3,868.00 | ¥3,780.00 | 179.80K |
| 2026-07-15 | ¥3,780.00 | -1.82% | ¥3,829.00 | ¥3,844.00 | ¥3,741.00 | 220.60K |
| 2026-07-14 | ¥3,850.00 | +1.80% | ¥3,800.00 | ¥3,887.00 | ¥3,800.00 | 200.40K |
| 2026-07-13 | ¥3,782.00 | +0.19% | ¥3,788.00 | ¥3,823.00 | ¥3,714.00 | 181.10K |
| 2026-07-10 | ¥3,775.00 | +0.99% | ¥3,739.00 | ¥3,797.00 | ¥3,739.00 | 296.00K |
| 2026-07-09 | ¥3,738.00 | -1.19% | ¥3,738.00 | ¥3,818.00 | ¥3,605.00 | 209.00K |
| 2026-07-08 | ¥3,783.00 | +0.29% | ¥3,785.00 | ¥3,845.00 | ¥3,770.00 | 252.00K |
| 2026-07-07 | ¥3,772.00 | +2.75% | ¥3,697.00 | ¥3,795.00 | ¥3,670.00 | 336.40K |
| 2026-07-06 | ¥3,671.00 | +2.17% | ¥3,590.00 | ¥3,671.00 | ¥3,566.00 | 197.90K |
| 2026-07-03 | ¥3,593.00 | +3.10% | ¥3,603.00 | ¥3,635.00 | ¥3,571.00 | 372.50K |
| 2026-07-02 | ¥3,485.00 | +5.00% | ¥3,439.00 | ¥3,504.00 | ¥3,411.00 | 472.20K |
| 2026-07-01 | ¥3,319.00 | -2.32% | ¥3,390.00 | ¥3,419.00 | ¥3,318.00 | 286.30K |
| 2026-06-30 | ¥3,398.00 | +0.59% | ¥3,392.00 | ¥3,415.00 | ¥3,359.00 | 469.30K |
| 2026-06-29 | ¥3,378.00 | +3.81% | ¥3,306.00 | ¥3,379.00 | ¥3,288.00 | 394.00K |
| 2026-06-26 | ¥3,254.00 | +1.24% | ¥3,214.00 | ¥3,254.00 | ¥3,196.00 | 243.80K |
| 2026-06-25 | ¥3,214.00 | -0.50% | ¥3,261.00 | ¥3,261.00 | ¥3,184.00 | 290.40K |
| 2026-06-24 | ¥3,230.00 | +1.51% | ¥3,182.00 | ¥3,241.00 | ¥3,182.00 | 313.70K |
| 2026-06-23 | ¥3,182.00 | -1.43% | ¥3,228.00 | ¥3,230.00 | ¥3,164.00 | 342.60K |
| 2026-06-22 | ¥3,228.00 | +1.06% | ¥3,206.00 | ¥3,300.00 | ¥3,180.00 | 507.10K |
| 2026-06-19 | ¥3,194.00 | +0.66% | ¥3,243.00 | ¥3,247.00 | ¥3,075.00 | 791.10K |
| 2026-06-18 | ¥3,173.00 | +1.21% | ¥3,116.00 | ¥3,193.00 | ¥3,110.00 | 226.60K |
| 2026-06-17 | ¥3,135.00 | +0.48% | ¥3,133.00 | ¥3,167.00 | ¥3,086.00 | 325.90K |
| 2026-06-16 | ¥3,120.00 | -3.91% | ¥3,220.00 | ¥3,225.00 | ¥3,086.00 | 379.70K |
| 2026-06-15 | ¥3,247.00 | +1.03% | ¥3,250.00 | ¥3,291.00 | ¥3,215.00 | 241.00K |
| 2026-06-12 | ¥3,214.00 | -0.56% | ¥3,234.00 | ¥3,267.00 | ¥3,201.00 | 253.00K |
| 2026-06-11 | ¥3,232.00 | -0.74% | ¥3,243.00 | ¥3,279.00 | ¥3,210.00 | 191.10K |
| 2026-06-10 | ¥3,256.00 | -0.73% | ¥3,285.00 | ¥3,315.00 | ¥3,224.00 | 190.70K |
| 2026-06-09 | ¥3,280.00 | -1.77% | ¥3,325.00 | ¥3,345.00 | ¥3,280.00 | 158.90K |
| 2026-06-08 | ¥3,339.00 | -2.23% | ¥3,351.00 | ¥3,397.00 | ¥3,320.00 | 134.80K |
| 2026-06-05 | ¥3,415.00 | -0.52% | ¥3,480.00 | ¥3,484.00 | ¥3,404.00 | 178.70K |
| 2026-06-04 | ¥3,433.00 | +0.29% | ¥3,362.00 | ¥3,448.00 | ¥3,325.00 | 246.70K |
| 2026-06-03 | ¥3,423.00 | -3.44% | ¥3,512.00 | ¥3,590.00 | ¥3,415.00 | 352.90K |
| 2026-06-02 | ¥3,545.00 | -0.59% | ¥3,570.00 | ¥3,620.00 | ¥3,520.00 | 210.50K |
| 2026-06-01 | ¥3,566.00 | +2.32% | ¥3,549.00 | ¥3,624.00 | ¥3,513.00 | 251.40K |
| 2026-05-29 | ¥3,485.00 | -0.74% | ¥3,499.00 | ¥3,587.00 | ¥3,485.00 | 281.80K |
| 2026-05-28 | ¥3,511.00 | -1.54% | ¥3,568.00 | ¥3,593.00 | ¥3,490.00 | 247.10K |
| 2026-05-27 | ¥3,566.00 | -2.59% | ¥3,607.00 | ¥3,610.00 | ¥3,515.00 | 242.20K |
| 2026-05-26 | ¥3,661.00 | +0.33% | ¥3,644.00 | ¥3,694.00 | ¥3,610.00 | 249.80K |
| 2026-05-25 | ¥3,649.00 | +2.04% | ¥3,598.00 | ¥3,658.00 | ¥3,562.00 | 245.60K |
| 2026-05-22 | ¥3,576.00 | +0.79% | ¥3,516.00 | ¥3,596.00 | ¥3,501.00 | 158.60K |