NS Group,Inc. 471A
TSE · Japan · Finance
¥1,503.00-31.00 (-2.02%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,501.00 | -2.15% | ¥1,526.00 | ¥1,526.00 | ¥1,498.00 | 278.80K |
| 2026-10-01 | ¥1,534.00 | -0.45% | ¥1,536.00 | ¥1,544.00 | ¥1,517.00 | 207.60K |
| 2026-09-30 | ¥1,541.00 | +0.06% | ¥1,535.00 | ¥1,542.00 | ¥1,529.00 | 166.40K |
| 2026-09-29 | ¥1,540.00 | +0.13% | ¥1,537.00 | ¥1,545.00 | ¥1,528.00 | 254.40K |
| 2026-09-28 | ¥1,538.00 | -0.58% | ¥1,550.00 | ¥1,553.00 | ¥1,536.00 | 142.10K |
| 2026-09-25 | ¥1,547.00 | +0.26% | ¥1,558.00 | ¥1,558.00 | ¥1,544.00 | 186.60K |
| 2026-09-24 | ¥1,543.00 | -0.77% | ¥1,551.00 | ¥1,560.00 | ¥1,538.00 | 199.70K |
| 2026-09-18 | ¥1,555.00 | -0.58% | ¥1,559.00 | ¥1,563.00 | ¥1,550.00 | 208.10K |
| 2026-09-17 | ¥1,564.00 | +1.03% | ¥1,543.00 | ¥1,564.00 | ¥1,543.00 | 218.20K |
| 2026-09-16 | ¥1,548.00 | +0.32% | ¥1,549.00 | ¥1,554.00 | ¥1,537.00 | 237.50K |
| 2026-09-15 | ¥1,543.00 | +0.52% | ¥1,535.00 | ¥1,545.00 | ¥1,524.00 | 236.10K |
| 2026-09-14 | ¥1,535.00 | +0.99% | ¥1,521.00 | ¥1,535.00 | ¥1,514.00 | 155.20K |
| 2026-09-11 | ¥1,520.00 | -0.33% | ¥1,512.00 | ¥1,524.00 | ¥1,500.00 | 223.80K |
| 2026-09-10 | ¥1,525.00 | -0.52% | ¥1,529.00 | ¥1,530.00 | ¥1,516.00 | 162.60K |
| 2026-09-09 | ¥1,533.00 | -0.26% | ¥1,539.00 | ¥1,543.00 | ¥1,527.00 | 181.40K |
| 2026-09-08 | ¥1,537.00 | -0.07% | ¥1,539.00 | ¥1,549.00 | ¥1,527.00 | 162.70K |
| 2026-09-07 | ¥1,538.00 | -0.26% | ¥1,550.00 | ¥1,551.00 | ¥1,530.00 | 222.80K |
| 2026-09-04 | ¥1,542.00 | +0.33% | ¥1,545.00 | ¥1,552.00 | ¥1,536.00 | 185.70K |
| 2026-09-03 | ¥1,537.00 | +0.20% | ¥1,541.00 | ¥1,556.00 | ¥1,525.00 | 201.10K |
| 2026-09-02 | ¥1,534.00 | -4.24% | ¥1,598.00 | ¥1,598.00 | ¥1,534.00 | 351.30K |
| 2026-09-01 | ¥1,602.00 | -2.02% | ¥1,612.00 | ¥1,616.00 | ¥1,594.00 | 273.80K |
| 2026-08-31 | ¥1,635.00 | -0.30% | ¥1,638.00 | ¥1,645.00 | ¥1,628.00 | 204.50K |
| 2026-08-28 | ¥1,640.00 | +1.86% | ¥1,610.00 | ¥1,646.00 | ¥1,603.00 | 236.00K |
| 2026-08-27 | ¥1,610.00 | -0.12% | ¥1,610.00 | ¥1,617.00 | ¥1,597.00 | 184.40K |
| 2026-08-26 | ¥1,612.00 | -0.12% | ¥1,615.00 | ¥1,618.00 | ¥1,599.00 | 145.90K |
| 2026-08-25 | ¥1,614.00 | +0.25% | ¥1,610.00 | ¥1,621.00 | ¥1,610.00 | 148.10K |
| 2026-08-24 | ¥1,610.00 | -0.25% | ¥1,614.00 | ¥1,638.00 | ¥1,606.00 | 218.60K |
| 2026-08-21 | ¥1,614.00 | +0.94% | ¥1,595.00 | ¥1,614.00 | ¥1,592.00 | 145.30K |
| 2026-08-20 | ¥1,599.00 | +0.50% | ¥1,600.00 | ¥1,605.00 | ¥1,582.00 | 130.60K |
| 2026-08-19 | ¥1,591.00 | -0.56% | ¥1,604.00 | ¥1,608.00 | ¥1,584.00 | 141.30K |
| 2026-08-18 | ¥1,600.00 | +0.31% | ¥1,592.00 | ¥1,600.00 | ¥1,574.00 | 145.20K |
| 2026-08-17 | ¥1,595.00 | -0.25% | ¥1,610.00 | ¥1,610.00 | ¥1,586.00 | 157.00K |
| 2026-08-14 | ¥1,599.00 | +1.52% | ¥1,571.00 | ¥1,608.00 | ¥1,568.00 | 311.80K |
| 2026-08-13 | ¥1,575.00 | -0.51% | ¥1,585.00 | ¥1,585.00 | ¥1,567.00 | 162.40K |
| 2026-08-12 | ¥1,583.00 | +2.33% | ¥1,551.00 | ¥1,585.00 | ¥1,549.00 | 212.30K |
| 2026-08-10 | ¥1,547.00 | +1.91% | ¥1,530.00 | ¥1,575.00 | ¥1,512.00 | 390.60K |
| 2026-08-07 | ¥1,518.00 | +0.20% | ¥1,520.00 | ¥1,536.00 | ¥1,517.00 | 200.30K |
| 2026-08-06 | ¥1,515.00 | +0.80% | ¥1,503.00 | ¥1,519.00 | ¥1,503.00 | 135.40K |
| 2026-08-05 | ¥1,503.00 | +0.87% | ¥1,501.00 | ¥1,511.00 | ¥1,497.00 | 121.50K |
| 2026-08-04 | ¥1,490.00 | +0.07% | ¥1,492.00 | ¥1,501.00 | ¥1,480.00 | 120.50K |
| 2026-08-03 | ¥1,489.00 | -1.33% | ¥1,513.00 | ¥1,513.00 | ¥1,475.00 | 178.70K |
| 2026-07-31 | ¥1,509.00 | -0.59% | ¥1,520.00 | ¥1,525.00 | ¥1,498.00 | 140.40K |
| 2026-07-30 | ¥1,518.00 | +0.33% | ¥1,508.00 | ¥1,518.00 | ¥1,492.00 | 309.00K |
| 2026-07-29 | ¥1,513.00 | +1.20% | ¥1,503.00 | ¥1,519.00 | ¥1,491.00 | 205.90K |
| 2026-07-28 | ¥1,495.00 | -1.32% | ¥1,515.00 | ¥1,518.00 | ¥1,495.00 | 169.60K |
| 2026-07-27 | ¥1,515.00 | +1.47% | ¥1,497.00 | ¥1,515.00 | ¥1,494.00 | 141.50K |
| 2026-07-24 | ¥1,493.00 | -1.06% | ¥1,500.00 | ¥1,505.00 | ¥1,488.00 | 207.60K |
| 2026-07-23 | ¥1,509.00 | -0.40% | ¥1,517.00 | ¥1,519.00 | ¥1,496.00 | 201.00K |
| 2026-07-22 | ¥1,515.00 | -0.07% | ¥1,510.00 | ¥1,516.00 | ¥1,505.00 | 162.30K |
| 2026-07-21 | ¥1,516.00 | +1.40% | ¥1,497.00 | ¥1,528.00 | ¥1,497.00 | 196.70K |
| 2026-07-17 | ¥1,495.00 | -1.58% | ¥1,515.00 | ¥1,520.00 | ¥1,483.00 | 350.60K |
| 2026-07-16 | ¥1,519.00 | -0.78% | ¥1,531.00 | ¥1,547.00 | ¥1,519.00 | 200.80K |
| 2026-07-15 | ¥1,531.00 | +0.72% | ¥1,520.00 | ¥1,539.00 | ¥1,517.00 | 189.40K |
| 2026-07-14 | ¥1,520.00 | +0.86% | ¥1,518.00 | ¥1,527.00 | ¥1,508.00 | 207.90K |
| 2026-07-13 | ¥1,507.00 | -1.12% | ¥1,524.00 | ¥1,531.00 | ¥1,493.00 | 281.20K |
| 2026-07-10 | ¥1,524.00 | +0.99% | ¥1,506.00 | ¥1,527.00 | ¥1,506.00 | 165.30K |
| 2026-07-09 | ¥1,509.00 | -2.27% | ¥1,535.00 | ¥1,535.00 | ¥1,508.00 | 201.50K |
| 2026-07-08 | ¥1,544.00 | +0.13% | ¥1,538.00 | ¥1,550.00 | ¥1,538.00 | 145.50K |
| 2026-07-07 | ¥1,542.00 | +0.46% | ¥1,547.00 | ¥1,557.00 | ¥1,531.00 | 270.30K |
| 2026-07-06 | ¥1,535.00 | +1.32% | ¥1,525.00 | ¥1,541.00 | ¥1,518.00 | 213.90K |
| 2026-07-03 | ¥1,515.00 | +0.87% | ¥1,514.00 | ¥1,535.00 | ¥1,507.00 | 199.60K |
| 2026-07-02 | ¥1,502.00 | +2.74% | ¥1,464.00 | ¥1,509.00 | ¥1,464.00 | 230.10K |
| 2026-07-01 | ¥1,462.00 | -0.14% | ¥1,473.00 | ¥1,476.00 | ¥1,456.00 | 219.80K |
| 2026-06-30 | ¥1,464.00 | -0.48% | ¥1,476.00 | ¥1,491.00 | ¥1,452.00 | 295.00K |
| 2026-06-29 | ¥1,471.00 | +0.07% | ¥1,453.00 | ¥1,474.00 | ¥1,442.00 | 349.90K |
| 2026-06-26 | ¥1,470.00 | +2.30% | ¥1,451.00 | ¥1,470.00 | ¥1,438.00 | 268.00K |
| 2026-06-25 | ¥1,437.00 | +0.63% | ¥1,445.00 | ¥1,450.00 | ¥1,423.00 | 259.70K |
| 2026-06-24 | ¥1,428.00 | +4.01% | ¥1,415.00 | ¥1,458.00 | ¥1,414.00 | 549.40K |
| 2026-06-23 | ¥1,373.00 | -0.51% | ¥1,391.00 | ¥1,391.00 | ¥1,370.00 | 233.50K |
| 2026-06-22 | ¥1,380.00 | +0.44% | ¥1,378.00 | ¥1,389.00 | ¥1,365.00 | 291.30K |
| 2026-06-19 | ¥1,374.00 | -0.65% | ¥1,384.00 | ¥1,388.00 | ¥1,367.00 | 219.70K |
| 2026-06-18 | ¥1,383.00 | +0.44% | ¥1,383.00 | ¥1,389.00 | ¥1,372.00 | 199.90K |
| 2026-06-17 | ¥1,377.00 | -1.15% | ¥1,403.00 | ¥1,408.00 | ¥1,377.00 | 258.70K |
| 2026-06-16 | ¥1,393.00 | -0.92% | ¥1,401.00 | ¥1,415.00 | ¥1,389.00 | 200.90K |
| 2026-06-15 | ¥1,406.00 | +0.93% | ¥1,415.00 | ¥1,434.00 | ¥1,406.00 | 148.80K |
| 2026-06-12 | ¥1,393.00 | +0.80% | ¥1,374.00 | ¥1,402.00 | ¥1,370.00 | 319.80K |
| 2026-06-11 | ¥1,382.00 | -1.50% | ¥1,403.00 | ¥1,404.00 | ¥1,376.00 | 184.40K |
| 2026-06-10 | ¥1,403.00 | +0.72% | ¥1,409.00 | ¥1,412.00 | ¥1,387.00 | 213.30K |
| 2026-06-09 | ¥1,393.00 | +0.07% | ¥1,390.00 | ¥1,407.00 | ¥1,390.00 | 158.80K |
| 2026-06-08 | ¥1,392.00 | -0.71% | ¥1,390.00 | ¥1,408.00 | ¥1,381.00 | 236.30K |
| 2026-06-05 | ¥1,402.00 | +2.41% | ¥1,385.00 | ¥1,417.00 | ¥1,385.00 | 152.80K |
| 2026-06-04 | ¥1,369.00 | -0.44% | ¥1,368.00 | ¥1,387.00 | ¥1,360.00 | 165.80K |
| 2026-06-03 | ¥1,375.00 | -0.43% | ¥1,379.00 | ¥1,383.00 | ¥1,354.00 | 235.30K |
| 2026-06-02 | ¥1,381.00 | -1.50% | ¥1,400.00 | ¥1,400.00 | ¥1,367.00 | 368.60K |
| 2026-06-01 | ¥1,402.00 | -4.10% | ¥1,469.00 | ¥1,469.00 | ¥1,402.00 | 328.10K |
| 2026-05-29 | ¥1,462.00 | +2.17% | ¥1,461.00 | ¥1,482.00 | ¥1,446.00 | 258.00K |
| 2026-05-28 | ¥1,431.00 | +1.06% | ¥1,425.00 | ¥1,432.00 | ¥1,406.00 | 236.30K |
| 2026-05-27 | ¥1,416.00 | -0.84% | ¥1,420.00 | ¥1,430.00 | ¥1,406.00 | 240.10K |
| 2026-05-26 | ¥1,428.00 | -0.42% | ¥1,429.00 | ¥1,450.00 | ¥1,428.00 | 202.60K |
| 2026-05-25 | ¥1,434.00 | -3.11% | ¥1,480.00 | ¥1,482.00 | ¥1,426.00 | 306.60K |