NS Tool Co., Ltd. 6157
TSE · Japan · Producer Manufacturing
¥810.00-6.00 (-0.74%)
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 | ¥810.00 | -0.74% | ¥808.00 | ¥821.00 | ¥808.00 | 36.80K |
| 2026-10-01 | ¥816.00 | +0.49% | ¥808.00 | ¥822.00 | ¥806.00 | 69.50K |
| 2026-09-30 | ¥812.00 | +1.00% | ¥800.00 | ¥818.00 | ¥798.00 | 98.20K |
| 2026-09-29 | ¥804.00 | -1.71% | ¥803.00 | ¥810.00 | ¥800.00 | 85.50K |
| 2026-09-28 | ¥818.00 | -0.24% | ¥816.00 | ¥823.00 | ¥814.00 | 90.50K |
| 2026-09-25 | ¥820.00 | +0.37% | ¥817.00 | ¥823.00 | ¥816.00 | 54.70K |
| 2026-09-24 | ¥817.00 | 0.00% | ¥815.00 | ¥820.00 | ¥813.00 | 72.50K |
| 2026-09-18 | ¥817.00 | -0.12% | ¥816.00 | ¥819.00 | ¥813.00 | 34.00K |
| 2026-09-17 | ¥818.00 | -0.37% | ¥820.00 | ¥824.00 | ¥814.00 | 50.30K |
| 2026-09-16 | ¥821.00 | +0.24% | ¥817.00 | ¥824.00 | ¥817.00 | 29.50K |
| 2026-09-15 | ¥819.00 | +0.86% | ¥811.00 | ¥823.00 | ¥807.00 | 40.30K |
| 2026-09-14 | ¥812.00 | +1.25% | ¥802.00 | ¥814.00 | ¥799.00 | 75.70K |
| 2026-09-11 | ¥802.00 | -0.62% | ¥796.00 | ¥805.00 | ¥792.00 | 122.20K |
| 2026-09-10 | ¥807.00 | -0.12% | ¥805.00 | ¥809.00 | ¥801.00 | 66.10K |
| 2026-09-09 | ¥808.00 | -0.62% | ¥811.00 | ¥813.00 | ¥805.00 | 92.00K |
| 2026-09-08 | ¥813.00 | -2.28% | ¥825.00 | ¥825.00 | ¥813.00 | 84.70K |
| 2026-09-07 | ¥832.00 | -0.72% | ¥833.00 | ¥836.00 | ¥826.00 | 55.80K |
| 2026-09-04 | ¥838.00 | +2.44% | ¥818.00 | ¥839.00 | ¥816.00 | 78.40K |
| 2026-09-03 | ¥818.00 | 0.00% | ¥820.00 | ¥825.00 | ¥816.00 | 64.20K |
| 2026-09-02 | ¥818.00 | -2.85% | ¥831.00 | ¥831.00 | ¥818.00 | 111.10K |
| 2026-09-01 | ¥842.00 | -0.59% | ¥842.00 | ¥844.00 | ¥836.00 | 104.00K |
| 2026-08-31 | ¥847.00 | -0.24% | ¥849.00 | ¥851.00 | ¥839.00 | 97.10K |
| 2026-08-28 | ¥849.00 | -0.24% | ¥851.00 | ¥862.00 | ¥842.00 | 143.70K |
| 2026-08-27 | ¥851.00 | -1.05% | ¥854.00 | ¥859.00 | ¥844.00 | 51.20K |
| 2026-08-26 | ¥860.00 | +1.18% | ¥849.00 | ¥861.00 | ¥842.00 | 63.00K |
| 2026-08-25 | ¥850.00 | -0.70% | ¥851.00 | ¥851.00 | ¥842.00 | 36.00K |
| 2026-08-24 | ¥856.00 | +0.23% | ¥855.00 | ¥859.00 | ¥843.00 | 71.90K |
| 2026-08-21 | ¥854.00 | -0.35% | ¥857.00 | ¥857.00 | ¥842.00 | 64.80K |
| 2026-08-20 | ¥857.00 | +0.94% | ¥850.00 | ¥857.00 | ¥840.00 | 64.20K |
| 2026-08-19 | ¥849.00 | -2.97% | ¥868.00 | ¥868.00 | ¥842.00 | 104.00K |
| 2026-08-18 | ¥875.00 | -0.34% | ¥877.00 | ¥887.00 | ¥870.00 | 123.20K |
| 2026-08-17 | ¥878.00 | +2.57% | ¥860.00 | ¥893.00 | ¥860.00 | 136.50K |
| 2026-08-14 | ¥856.00 | +0.71% | ¥849.00 | ¥857.00 | ¥842.00 | 59.60K |
| 2026-08-13 | ¥850.00 | -1.73% | ¥872.00 | ¥876.00 | ¥846.00 | 69.80K |
| 2026-08-12 | ¥865.00 | +0.93% | ¥860.00 | ¥865.00 | ¥850.00 | 64.00K |
| 2026-08-10 | ¥857.00 | -0.81% | ¥865.00 | ¥869.00 | ¥850.00 | 57.10K |
| 2026-08-07 | ¥864.00 | +3.72% | ¥845.00 | ¥866.00 | ¥844.00 | 98.30K |
| 2026-08-06 | ¥833.00 | -0.95% | ¥845.00 | ¥857.00 | ¥827.00 | 113.40K |
| 2026-08-05 | ¥841.00 | +1.45% | ¥828.00 | ¥855.00 | ¥821.00 | 142.30K |
| 2026-08-04 | ¥829.00 | +1.97% | ¥798.00 | ¥834.00 | ¥792.00 | 208.10K |
| 2026-08-03 | ¥813.00 | -15.49% | ¥835.00 | ¥837.00 | ¥812.00 | 456.00K |
| 2026-07-31 | ¥962.00 | +4.91% | ¥947.00 | ¥970.00 | ¥938.00 | 110.70K |
| 2026-07-30 | ¥917.00 | +2.12% | ¥890.00 | ¥927.00 | ¥886.00 | 92.20K |
| 2026-07-29 | ¥898.00 | -1.97% | ¥923.00 | ¥932.00 | ¥875.00 | 108.70K |
| 2026-07-28 | ¥916.00 | -4.08% | ¥954.00 | ¥954.00 | ¥903.00 | 122.20K |
| 2026-07-27 | ¥955.00 | +0.10% | ¥960.00 | ¥972.00 | ¥949.00 | 39.70K |
| 2026-07-24 | ¥954.00 | -0.21% | ¥950.00 | ¥963.00 | ¥925.00 | 81.10K |
| 2026-07-23 | ¥956.00 | +0.42% | ¥949.00 | ¥957.00 | ¥946.00 | 38.00K |
| 2026-07-22 | ¥952.00 | -1.55% | ¥975.00 | ¥976.00 | ¥948.00 | 51.00K |
| 2026-07-21 | ¥967.00 | -0.72% | ¥977.00 | ¥978.00 | ¥953.00 | 72.90K |
| 2026-07-17 | ¥974.00 | -3.08% | ¥987.00 | ¥1,000.00 | ¥951.00 | 92.70K |
| 2026-07-16 | ¥1,005.00 | -1.86% | ¥1,011.00 | ¥1,020.00 | ¥999.00 | 53.90K |
| 2026-07-15 | ¥1,024.00 | +2.81% | ¥1,006.00 | ¥1,024.00 | ¥998.00 | 49.60K |
| 2026-07-14 | ¥996.00 | +1.32% | ¥983.00 | ¥1,010.00 | ¥978.00 | 50.90K |
| 2026-07-13 | ¥983.00 | +1.87% | ¥980.00 | ¥1,027.00 | ¥980.00 | 77.20K |
| 2026-07-10 | ¥965.00 | +1.79% | ¥958.00 | ¥977.00 | ¥950.00 | 48.70K |
| 2026-07-09 | ¥948.00 | -0.63% | ¥961.00 | ¥965.00 | ¥948.00 | 36.70K |
| 2026-07-08 | ¥954.00 | +0.85% | ¥941.00 | ¥971.00 | ¥941.00 | 62.90K |
| 2026-07-07 | ¥946.00 | -1.66% | ¥962.00 | ¥964.00 | ¥946.00 | 24.30K |
| 2026-07-06 | ¥962.00 | +1.91% | ¥944.00 | ¥978.00 | ¥941.00 | 65.60K |
| 2026-07-03 | ¥944.00 | +3.51% | ¥926.00 | ¥948.00 | ¥918.00 | 73.50K |
| 2026-07-02 | ¥912.00 | -0.98% | ¥925.00 | ¥932.00 | ¥911.00 | 26.90K |
| 2026-07-01 | ¥921.00 | -0.43% | ¥926.00 | ¥938.00 | ¥921.00 | 22.60K |
| 2026-06-30 | ¥925.00 | -1.39% | ¥935.00 | ¥936.00 | ¥924.00 | 34.20K |
| 2026-06-29 | ¥938.00 | -0.11% | ¥950.00 | ¥963.00 | ¥932.00 | 46.30K |
| 2026-06-26 | ¥939.00 | 0.00% | ¥934.00 | ¥952.00 | ¥930.00 | 36.40K |
| 2026-06-25 | ¥939.00 | +4.68% | ¥911.00 | ¥946.00 | ¥899.00 | 67.20K |
| 2026-06-24 | ¥897.00 | -1.86% | ¥907.00 | ¥924.00 | ¥893.00 | 53.00K |
| 2026-06-23 | ¥914.00 | -2.77% | ¥965.00 | ¥984.00 | ¥914.00 | 112.80K |
| 2026-06-22 | ¥940.00 | +2.40% | ¥916.00 | ¥944.00 | ¥905.00 | 96.50K |
| 2026-06-19 | ¥918.00 | -0.65% | ¥919.00 | ¥924.00 | ¥910.00 | 27.00K |
| 2026-06-18 | ¥924.00 | +1.09% | ¥910.00 | ¥932.00 | ¥904.00 | 68.60K |
| 2026-06-17 | ¥914.00 | +7.03% | ¥854.00 | ¥915.00 | ¥854.00 | 107.40K |
| 2026-06-16 | ¥854.00 | -1.61% | ¥865.00 | ¥867.00 | ¥854.00 | 24.00K |
| 2026-06-15 | ¥868.00 | +1.05% | ¥859.00 | ¥871.00 | ¥857.00 | 40.30K |
| 2026-06-12 | ¥859.00 | +0.70% | ¥859.00 | ¥868.00 | ¥852.00 | 48.70K |
| 2026-06-11 | ¥853.00 | +0.35% | ¥850.00 | ¥859.00 | ¥846.00 | 52.80K |
| 2026-06-10 | ¥850.00 | -0.35% | ¥853.00 | ¥859.00 | ¥849.00 | 53.30K |
| 2026-06-09 | ¥853.00 | +0.95% | ¥848.00 | ¥859.00 | ¥848.00 | 39.20K |
| 2026-06-08 | ¥845.00 | -3.98% | ¥867.00 | ¥867.00 | ¥843.00 | 80.90K |
| 2026-06-05 | ¥880.00 | +1.27% | ¥869.00 | ¥885.00 | ¥868.00 | 38.70K |
| 2026-06-04 | ¥869.00 | -0.46% | ¥862.00 | ¥876.00 | ¥858.00 | 36.90K |
| 2026-06-03 | ¥873.00 | +0.11% | ¥863.00 | ¥878.00 | ¥857.00 | 35.70K |
| 2026-06-02 | ¥872.00 | +3.07% | ¥860.00 | ¥882.00 | ¥846.00 | 72.60K |
| 2026-06-01 | ¥846.00 | -2.20% | ¥860.00 | ¥861.00 | ¥841.00 | 48.80K |
| 2026-05-29 | ¥865.00 | -1.59% | ¥872.00 | ¥881.00 | ¥865.00 | 86.70K |
| 2026-05-28 | ¥879.00 | -0.23% | ¥873.00 | ¥887.00 | ¥870.00 | 58.80K |
| 2026-05-27 | ¥881.00 | -0.56% | ¥894.00 | ¥894.00 | ¥875.00 | 77.70K |
| 2026-05-26 | ¥886.00 | -2.53% | ¥894.00 | ¥901.00 | ¥885.00 | 40.80K |
| 2026-05-25 | ¥909.00 | +3.18% | ¥881.00 | ¥912.00 | ¥880.00 | 84.80K |