NSK Ltd. 6471
TSE · Japan · Producer Manufacturing
¥1,103.50+5.00 (+0.46%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,098.50 | +2.19% | ¥1,087.00 | ¥1,101.00 | ¥1,085.00 | 1.92M |
| 2026-09-29 | ¥1,075.00 | -2.27% | ¥1,081.00 | ¥1,088.50 | ¥1,063.00 | 2.20M |
| 2026-09-28 | ¥1,100.00 | 0.00% | ¥1,103.00 | ¥1,111.00 | ¥1,098.00 | 2.42M |
| 2026-09-25 | ¥1,100.00 | +0.14% | ¥1,098.50 | ¥1,105.50 | ¥1,091.00 | 1.82M |
| 2026-09-24 | ¥1,098.50 | +1.52% | ¥1,096.00 | ¥1,104.50 | ¥1,089.00 | 2.32M |
| 2026-09-18 | ¥1,082.00 | +0.46% | ¥1,093.00 | ¥1,096.00 | ¥1,074.50 | 3.27M |
| 2026-09-17 | ¥1,077.00 | +0.56% | ¥1,079.00 | ¥1,084.50 | ¥1,071.50 | 1.71M |
| 2026-09-16 | ¥1,071.00 | +2.49% | ¥1,046.50 | ¥1,079.50 | ¥1,046.00 | 2.40M |
| 2026-09-15 | ¥1,045.00 | +0.24% | ¥1,040.50 | ¥1,059.00 | ¥1,036.50 | 2.68M |
| 2026-09-14 | ¥1,042.50 | -0.10% | ¥1,040.00 | ¥1,054.00 | ¥1,032.50 | 2.54M |
| 2026-09-11 | ¥1,043.50 | -0.48% | ¥1,020.00 | ¥1,052.00 | ¥1,020.00 | 3.19M |
| 2026-09-10 | ¥1,048.50 | -1.13% | ¥1,051.00 | ¥1,062.00 | ¥1,047.50 | 2.87M |
| 2026-09-09 | ¥1,060.50 | 0.00% | ¥1,060.00 | ¥1,077.50 | ¥1,058.00 | 3.25M |
| 2026-09-08 | ¥1,060.50 | -5.48% | ¥1,115.00 | ¥1,118.00 | ¥1,057.00 | 4.06M |
| 2026-09-07 | ¥1,122.00 | +0.90% | ¥1,122.00 | ¥1,140.00 | ¥1,118.00 | 1.57M |
| 2026-09-04 | ¥1,112.00 | +0.18% | ¥1,104.00 | ¥1,112.50 | ¥1,092.50 | 2.06M |
| 2026-09-03 | ¥1,110.00 | +1.00% | ¥1,097.00 | ¥1,120.00 | ¥1,095.50 | 2.06M |
| 2026-09-02 | ¥1,099.00 | -3.47% | ¥1,110.00 | ¥1,126.50 | ¥1,087.50 | 3.14M |
| 2026-09-01 | ¥1,138.50 | +2.61% | ¥1,107.00 | ¥1,141.00 | ¥1,104.50 | 1.90M |
| 2026-08-31 | ¥1,109.50 | +0.82% | ¥1,089.00 | ¥1,109.50 | ¥1,082.00 | 3.78M |
| 2026-08-28 | ¥1,100.50 | -0.63% | ¥1,107.00 | ¥1,119.00 | ¥1,096.50 | 1.52M |
| 2026-08-27 | ¥1,107.50 | -0.05% | ¥1,119.00 | ¥1,123.50 | ¥1,105.00 | 1.11M |
| 2026-08-26 | ¥1,108.00 | 0.00% | ¥1,113.50 | ¥1,113.50 | ¥1,099.50 | 1.20M |
| 2026-08-25 | ¥1,108.00 | -0.58% | ¥1,116.00 | ¥1,116.00 | ¥1,102.50 | 1.21M |
| 2026-08-24 | ¥1,114.50 | -0.27% | ¥1,118.00 | ¥1,127.00 | ¥1,111.50 | 1.28M |
| 2026-08-21 | ¥1,117.50 | +0.18% | ¥1,094.50 | ¥1,117.50 | ¥1,091.00 | 1.64M |
| 2026-08-20 | ¥1,115.50 | +1.87% | ¥1,110.00 | ¥1,115.50 | ¥1,099.50 | 2.07M |
| 2026-08-19 | ¥1,095.00 | -6.41% | ¥1,119.50 | ¥1,124.00 | ¥1,089.00 | 2.97M |
| 2026-08-18 | ¥1,170.00 | -1.14% | ¥1,188.00 | ¥1,196.50 | ¥1,162.50 | 1.44M |
| 2026-08-17 | ¥1,183.50 | +0.72% | ¥1,180.50 | ¥1,184.50 | ¥1,174.00 | 939.70K |
| 2026-08-14 | ¥1,175.00 | -0.25% | ¥1,188.00 | ¥1,194.00 | ¥1,175.00 | 1.35M |
| 2026-08-13 | ¥1,178.00 | +0.13% | ¥1,180.50 | ¥1,189.00 | ¥1,168.00 | 1.74M |
| 2026-08-12 | ¥1,176.50 | +0.04% | ¥1,182.00 | ¥1,188.50 | ¥1,164.50 | 1.37M |
| 2026-08-10 | ¥1,176.00 | +0.21% | ¥1,173.50 | ¥1,189.50 | ¥1,168.00 | 2.00M |
| 2026-08-07 | ¥1,173.50 | 0.00% | ¥1,171.50 | ¥1,183.50 | ¥1,156.50 | 2.32M |
| 2026-08-06 | ¥1,173.50 | -1.59% | ¥1,183.50 | ¥1,219.50 | ¥1,167.00 | 2.16M |
| 2026-08-05 | ¥1,192.50 | +3.20% | ¥1,175.00 | ¥1,192.50 | ¥1,164.50 | 2.92M |
| 2026-08-04 | ¥1,155.50 | +2.30% | ¥1,130.00 | ¥1,162.00 | ¥1,130.00 | 3.06M |
| 2026-08-03 | ¥1,129.50 | -1.95% | ¥1,138.00 | ¥1,155.00 | ¥1,090.50 | 4.21M |
| 2026-07-31 | ¥1,152.00 | +1.95% | ¥1,240.50 | ¥1,254.00 | ¥1,152.00 | 7.60M |
| 2026-07-30 | ¥1,130.00 | +2.54% | ¥1,103.00 | ¥1,137.50 | ¥1,092.00 | 5.06M |
| 2026-07-29 | ¥1,102.00 | +0.64% | ¥1,115.00 | ¥1,115.00 | ¥1,073.50 | 2.81M |
| 2026-07-28 | ¥1,095.00 | -4.37% | ¥1,120.00 | ¥1,128.00 | ¥1,087.50 | 2.70M |
| 2026-07-27 | ¥1,145.00 | +3.39% | ¥1,117.00 | ¥1,145.00 | ¥1,107.50 | 2.72M |
| 2026-07-24 | ¥1,107.50 | -3.06% | ¥1,100.00 | ¥1,120.00 | ¥1,099.00 | 3.57M |
| 2026-07-23 | ¥1,142.50 | +0.79% | ¥1,132.00 | ¥1,144.50 | ¥1,129.50 | 1.93M |
| 2026-07-22 | ¥1,133.50 | +1.34% | ¥1,130.00 | ¥1,149.00 | ¥1,123.50 | 2.02M |
| 2026-07-21 | ¥1,118.50 | +1.91% | ¥1,103.50 | ¥1,125.00 | ¥1,090.50 | 1.85M |
| 2026-07-17 | ¥1,097.50 | -4.11% | ¥1,120.00 | ¥1,135.00 | ¥1,065.00 | 2.65M |
| 2026-07-16 | ¥1,144.50 | -0.35% | ¥1,131.50 | ¥1,157.50 | ¥1,130.00 | 1.93M |
| 2026-07-15 | ¥1,148.50 | +2.13% | ¥1,131.00 | ¥1,148.50 | ¥1,116.50 | 1.90M |
| 2026-07-14 | ¥1,124.50 | -0.09% | ¥1,118.00 | ¥1,130.00 | ¥1,108.50 | 1.68M |
| 2026-07-13 | ¥1,125.50 | -2.81% | ¥1,169.00 | ¥1,173.00 | ¥1,121.00 | 1.66M |
| 2026-07-10 | ¥1,158.00 | +1.80% | ¥1,166.50 | ¥1,170.00 | ¥1,142.50 | 1.71M |
| 2026-07-09 | ¥1,137.50 | -0.61% | ¥1,142.00 | ¥1,147.00 | ¥1,125.50 | 1.59M |
| 2026-07-08 | ¥1,144.50 | -2.84% | ¥1,148.00 | ¥1,163.00 | ¥1,135.50 | 2.19M |
| 2026-07-07 | ¥1,178.00 | -3.28% | ¥1,205.50 | ¥1,212.50 | ¥1,174.00 | 2.38M |
| 2026-07-06 | ¥1,218.00 | +2.87% | ¥1,191.50 | ¥1,229.50 | ¥1,190.00 | 1.98M |
| 2026-07-03 | ¥1,184.00 | +2.07% | ¥1,155.00 | ¥1,184.00 | ¥1,153.50 | 2.18M |
| 2026-07-02 | ¥1,160.00 | -0.30% | ¥1,162.00 | ¥1,178.00 | ¥1,141.00 | 2.34M |
| 2026-07-01 | ¥1,163.50 | +2.42% | ¥1,150.00 | ¥1,171.50 | ¥1,137.50 | 2.16M |
| 2026-06-30 | ¥1,136.00 | -2.07% | ¥1,168.00 | ¥1,169.00 | ¥1,116.50 | 2.80M |
| 2026-06-29 | ¥1,160.00 | -0.09% | ¥1,167.00 | ¥1,172.50 | ¥1,141.50 | 5.12M |
| 2026-06-26 | ¥1,161.00 | -2.89% | ¥1,195.50 | ¥1,202.50 | ¥1,143.50 | 2.38M |
| 2026-06-25 | ¥1,195.50 | +1.18% | ¥1,198.00 | ¥1,200.00 | ¥1,181.50 | 1.49M |
| 2026-06-24 | ¥1,181.50 | +0.04% | ¥1,164.00 | ¥1,191.00 | ¥1,163.50 | 1.46M |
| 2026-06-23 | ¥1,181.00 | -3.04% | ¥1,230.00 | ¥1,232.00 | ¥1,181.00 | 1.70M |
| 2026-06-22 | ¥1,218.00 | +2.05% | ¥1,196.00 | ¥1,228.00 | ¥1,193.50 | 1.77M |
| 2026-06-19 | ¥1,193.50 | -0.29% | ¥1,203.50 | ¥1,216.50 | ¥1,180.50 | 2.38M |
| 2026-06-18 | ¥1,197.00 | +0.34% | ¥1,198.00 | ¥1,205.50 | ¥1,190.50 | 1.20M |
| 2026-06-17 | ¥1,193.00 | +0.29% | ¥1,187.50 | ¥1,204.00 | ¥1,174.00 | 1.84M |
| 2026-06-16 | ¥1,189.50 | -1.37% | ¥1,207.00 | ¥1,214.00 | ¥1,183.50 | 1.65M |
| 2026-06-15 | ¥1,206.00 | +9.49% | ¥1,168.50 | ¥1,213.00 | ¥1,157.00 | 3.22M |
| 2026-06-12 | ¥1,101.50 | +1.24% | ¥1,128.50 | ¥1,128.50 | ¥1,093.00 | 2.83M |
| 2026-06-11 | ¥1,088.00 | -1.09% | ¥1,070.00 | ¥1,089.50 | ¥1,042.00 | 2.59M |
| 2026-06-10 | ¥1,100.00 | -4.31% | ¥1,136.50 | ¥1,143.00 | ¥1,090.50 | 3.28M |
| 2026-06-09 | ¥1,149.50 | +0.52% | ¥1,155.00 | ¥1,163.50 | ¥1,112.00 | 2.39M |
| 2026-06-08 | ¥1,143.50 | -3.79% | ¥1,154.50 | ¥1,162.00 | ¥1,128.50 | 2.26M |
| 2026-06-05 | ¥1,188.50 | +0.98% | ¥1,180.00 | ¥1,188.50 | ¥1,164.50 | 1.77M |
| 2026-06-04 | ¥1,177.00 | -2.32% | ¥1,182.00 | ¥1,198.50 | ¥1,176.50 | 1.74M |
| 2026-06-03 | ¥1,205.00 | +3.79% | ¥1,188.50 | ¥1,219.00 | ¥1,172.00 | 1.77M |
| 2026-06-02 | ¥1,161.00 | -2.56% | ¥1,169.00 | ¥1,170.50 | ¥1,140.50 | 1.80M |
| 2026-06-01 | ¥1,191.50 | -4.60% | ¥1,219.00 | ¥1,226.00 | ¥1,191.50 | 2.80M |
| 2026-05-29 | ¥1,249.00 | +0.24% | ¥1,240.00 | ¥1,266.50 | ¥1,235.50 | 2.27M |
| 2026-05-28 | ¥1,246.00 | -1.46% | ¥1,259.50 | ¥1,270.50 | ¥1,229.00 | 2.43M |
| 2026-05-27 | ¥1,264.50 | +2.80% | ¥1,258.00 | ¥1,294.50 | ¥1,250.00 | 2.69M |
| 2026-05-26 | ¥1,230.00 | -0.28% | ¥1,240.00 | ¥1,243.00 | ¥1,217.00 | 1.84M |
| 2026-05-25 | ¥1,233.50 | +3.57% | ¥1,210.00 | ¥1,235.00 | ¥1,204.00 | 2.29M |
| 2026-05-22 | ¥1,191.00 | +2.10% | ¥1,185.00 | ¥1,202.50 | ¥1,178.50 | 1.79M |
| 2026-05-21 | ¥1,166.50 | +0.52% | ¥1,187.50 | ¥1,192.00 | ¥1,164.00 | 1.88M |