NCS&A Co., Ltd. 9709
TSE · Japan · Technology Services
¥1,220.00-32.00 (-2.56%)
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 | ¥1,220.00 | -2.56% | ¥1,255.00 | ¥1,259.00 | ¥1,209.00 | 10.10K |
| 2026-10-01 | ¥1,252.00 | +1.13% | ¥1,298.00 | ¥1,298.00 | ¥1,252.00 | 10.30K |
| 2026-09-30 | ¥1,238.00 | -0.48% | ¥1,236.00 | ¥1,253.00 | ¥1,236.00 | 1.90K |
| 2026-09-29 | ¥1,244.00 | -1.27% | ¥1,223.00 | ¥1,266.00 | ¥1,223.00 | 2.50K |
| 2026-09-28 | ¥1,260.00 | -1.10% | ¥1,299.00 | ¥1,299.00 | ¥1,257.00 | 13.80K |
| 2026-09-25 | ¥1,274.00 | +0.39% | ¥1,267.00 | ¥1,284.00 | ¥1,265.00 | 6.80K |
| 2026-09-24 | ¥1,269.00 | +3.68% | ¥1,254.00 | ¥1,269.00 | ¥1,234.00 | 24.20K |
| 2026-09-18 | ¥1,224.00 | +1.83% | ¥1,202.00 | ¥1,226.00 | ¥1,202.00 | 8.80K |
| 2026-09-17 | ¥1,202.00 | +0.17% | ¥1,202.00 | ¥1,212.00 | ¥1,198.00 | 18.30K |
| 2026-09-16 | ¥1,200.00 | -0.99% | ¥1,205.00 | ¥1,225.00 | ¥1,200.00 | 5.70K |
| 2026-09-15 | ¥1,212.00 | -1.54% | ¥1,231.00 | ¥1,231.00 | ¥1,209.00 | 6.10K |
| 2026-09-14 | ¥1,231.00 | +2.50% | ¥1,216.00 | ¥1,231.00 | ¥1,212.00 | 6.30K |
| 2026-09-11 | ¥1,201.00 | -0.91% | ¥1,205.00 | ¥1,223.00 | ¥1,194.00 | 6.30K |
| 2026-09-10 | ¥1,212.00 | +2.45% | ¥1,180.00 | ¥1,217.00 | ¥1,180.00 | 13.30K |
| 2026-09-09 | ¥1,183.00 | -3.27% | ¥1,215.00 | ¥1,218.00 | ¥1,183.00 | 27.30K |
| 2026-09-08 | ¥1,223.00 | -1.45% | ¥1,241.00 | ¥1,250.00 | ¥1,223.00 | 12.90K |
| 2026-09-07 | ¥1,241.00 | -4.24% | ¥1,287.00 | ¥1,287.00 | ¥1,241.00 | 19.00K |
| 2026-09-04 | ¥1,296.00 | -2.11% | ¥1,332.00 | ¥1,332.00 | ¥1,276.00 | 11.00K |
| 2026-09-03 | ¥1,324.00 | -3.57% | ¥1,361.00 | ¥1,361.00 | ¥1,310.00 | 28.30K |
| 2026-09-02 | ¥1,373.00 | -1.58% | ¥1,384.00 | ¥1,399.00 | ¥1,344.00 | 15.10K |
| 2026-09-01 | ¥1,395.00 | -0.36% | ¥1,400.00 | ¥1,405.00 | ¥1,383.00 | 5.30K |
| 2026-08-31 | ¥1,400.00 | 0.00% | ¥1,383.00 | ¥1,405.00 | ¥1,383.00 | 7.10K |
| 2026-08-28 | ¥1,400.00 | +1.01% | ¥1,372.00 | ¥1,400.00 | ¥1,372.00 | 6.30K |
| 2026-08-27 | ¥1,386.00 | +0.73% | ¥1,373.00 | ¥1,389.00 | ¥1,373.00 | 1.50K |
| 2026-08-26 | ¥1,376.00 | -1.15% | ¥1,399.00 | ¥1,399.00 | ¥1,370.00 | 6.90K |
| 2026-08-25 | ¥1,392.00 | -0.50% | ¥1,400.00 | ¥1,400.00 | ¥1,370.00 | 4.50K |
| 2026-08-24 | ¥1,399.00 | +2.49% | ¥1,376.00 | ¥1,399.00 | ¥1,366.00 | 5.60K |
| 2026-08-21 | ¥1,365.00 | -0.36% | ¥1,374.00 | ¥1,375.00 | ¥1,365.00 | 1.60K |
| 2026-08-20 | ¥1,370.00 | -0.44% | ¥1,370.00 | ¥1,378.00 | ¥1,360.00 | 2.00K |
| 2026-08-19 | ¥1,376.00 | -1.64% | ¥1,384.00 | ¥1,384.00 | ¥1,358.00 | 5.30K |
| 2026-08-18 | ¥1,399.00 | -0.07% | ¥1,396.00 | ¥1,400.00 | ¥1,375.00 | 1.30K |
| 2026-08-17 | ¥1,400.00 | +0.14% | ¥1,398.00 | ¥1,400.00 | ¥1,378.00 | 2.40K |
| 2026-08-14 | ¥1,398.00 | +0.29% | ¥1,367.00 | ¥1,400.00 | ¥1,353.00 | 6.30K |
| 2026-08-13 | ¥1,394.00 | +1.90% | ¥1,390.00 | ¥1,394.00 | ¥1,346.00 | 7.30K |
| 2026-08-12 | ¥1,368.00 | +0.22% | ¥1,385.00 | ¥1,385.00 | ¥1,355.00 | 4.70K |
| 2026-08-10 | ¥1,365.00 | -1.52% | ¥1,375.00 | ¥1,387.00 | ¥1,365.00 | 3.90K |
| 2026-08-07 | ¥1,386.00 | +0.80% | ¥1,378.00 | ¥1,386.00 | ¥1,349.00 | 3.90K |
| 2026-08-06 | ¥1,375.00 | +0.36% | ¥1,345.00 | ¥1,378.00 | ¥1,329.00 | 12.40K |
| 2026-08-05 | ¥1,370.00 | -0.22% | ¥1,362.00 | ¥1,377.00 | ¥1,330.00 | 2.30K |
| 2026-08-04 | ¥1,373.00 | -0.22% | ¥1,378.00 | ¥1,378.00 | ¥1,349.00 | 900 |
| 2026-08-03 | ¥1,376.00 | -0.15% | ¥1,378.00 | ¥1,378.00 | ¥1,340.00 | 5.30K |
| 2026-07-31 | ¥1,378.00 | +5.76% | ¥1,349.00 | ¥1,455.00 | ¥1,325.00 | 50.10K |
| 2026-07-30 | ¥1,303.00 | -0.69% | ¥1,317.00 | ¥1,340.00 | ¥1,302.00 | 21.60K |
| 2026-07-29 | ¥1,312.00 | +2.50% | ¥1,290.00 | ¥1,312.00 | ¥1,285.00 | 3.80K |
| 2026-07-28 | ¥1,280.00 | -2.14% | ¥1,288.00 | ¥1,300.00 | ¥1,256.00 | 7.10K |
| 2026-07-27 | ¥1,308.00 | +2.35% | ¥1,278.00 | ¥1,310.00 | ¥1,278.00 | 19.30K |
| 2026-07-24 | ¥1,278.00 | -0.39% | ¥1,289.00 | ¥1,289.00 | ¥1,268.00 | 4.20K |
| 2026-07-23 | ¥1,283.00 | +1.58% | ¥1,266.00 | ¥1,283.00 | ¥1,263.00 | 3.00K |
| 2026-07-22 | ¥1,263.00 | -0.24% | ¥1,266.00 | ¥1,271.00 | ¥1,253.00 | 5.60K |
| 2026-07-21 | ¥1,266.00 | 0.00% | ¥1,281.00 | ¥1,287.00 | ¥1,253.00 | 9.30K |
| 2026-07-17 | ¥1,266.00 | -1.09% | ¥1,295.00 | ¥1,300.00 | ¥1,262.00 | 9.30K |
| 2026-07-16 | ¥1,280.00 | -1.99% | ¥1,299.00 | ¥1,309.00 | ¥1,277.00 | 15.50K |
| 2026-07-15 | ¥1,306.00 | +0.38% | ¥1,308.00 | ¥1,313.00 | ¥1,306.00 | 500 |
| 2026-07-14 | ¥1,301.00 | -0.69% | ¥1,322.00 | ¥1,322.00 | ¥1,296.00 | 4.60K |
| 2026-07-13 | ¥1,310.00 | +0.31% | ¥1,325.00 | ¥1,328.00 | ¥1,309.00 | 7.90K |
| 2026-07-10 | ¥1,306.00 | +1.79% | ¥1,287.00 | ¥1,325.00 | ¥1,287.00 | 4.00K |
| 2026-07-09 | ¥1,283.00 | -1.91% | ¥1,310.00 | ¥1,320.00 | ¥1,283.00 | 8.40K |
| 2026-07-08 | ¥1,308.00 | +3.15% | ¥1,271.00 | ¥1,312.00 | ¥1,271.00 | 17.80K |
| 2026-07-07 | ¥1,268.00 | -0.63% | ¥1,284.00 | ¥1,302.00 | ¥1,260.00 | 13.10K |
| 2026-07-06 | ¥1,276.00 | +2.24% | ¥1,278.00 | ¥1,299.00 | ¥1,270.00 | 12.50K |
| 2026-07-03 | ¥1,248.00 | +0.32% | ¥1,239.00 | ¥1,270.00 | ¥1,234.00 | 7.90K |
| 2026-07-02 | ¥1,244.00 | +3.67% | ¥1,200.00 | ¥1,244.00 | ¥1,186.00 | 21.00K |
| 2026-07-01 | ¥1,200.00 | +1.69% | ¥1,183.00 | ¥1,209.00 | ¥1,180.00 | 7.00K |
| 2026-06-30 | ¥1,180.00 | 0.00% | ¥1,176.00 | ¥1,192.00 | ¥1,154.00 | 3.40K |
| 2026-06-29 | ¥1,180.00 | -0.17% | ¥1,175.00 | ¥1,197.00 | ¥1,175.00 | 3.90K |
| 2026-06-26 | ¥1,182.00 | -2.07% | ¥1,197.00 | ¥1,220.00 | ¥1,181.00 | 17.00K |
| 2026-06-25 | ¥1,207.00 | +0.58% | ¥1,209.00 | ¥1,213.00 | ¥1,183.00 | 14.90K |
| 2026-06-24 | ¥1,200.00 | -0.50% | ¥1,210.00 | ¥1,220.00 | ¥1,185.00 | 7.40K |
| 2026-06-23 | ¥1,206.00 | +0.17% | ¥1,210.00 | ¥1,217.00 | ¥1,199.00 | 9.20K |
| 2026-06-22 | ¥1,204.00 | +1.95% | ¥1,180.00 | ¥1,224.00 | ¥1,175.00 | 15.90K |
| 2026-06-19 | ¥1,181.00 | -0.67% | ¥1,199.00 | ¥1,199.00 | ¥1,172.00 | 6.40K |
| 2026-06-18 | ¥1,189.00 | -0.17% | ¥1,185.00 | ¥1,195.00 | ¥1,185.00 | 3.30K |
| 2026-06-17 | ¥1,191.00 | +0.59% | ¥1,175.00 | ¥1,194.00 | ¥1,175.00 | 6.00K |
| 2026-06-16 | ¥1,184.00 | -0.75% | ¥1,193.00 | ¥1,210.00 | ¥1,170.00 | 7.80K |
| 2026-06-15 | ¥1,193.00 | +3.74% | ¥1,158.00 | ¥1,212.00 | ¥1,158.00 | 17.40K |
| 2026-06-12 | ¥1,150.00 | -5.43% | ¥1,246.00 | ¥1,260.00 | ¥1,139.00 | 67.30K |
| 2026-06-11 | ¥1,216.00 | -3.42% | ¥1,238.00 | ¥1,238.00 | ¥1,212.00 | 10.10K |
| 2026-06-10 | ¥1,259.00 | -0.40% | ¥1,236.00 | ¥1,273.00 | ¥1,236.00 | 5.50K |
| 2026-06-09 | ¥1,264.00 | +1.12% | ¥1,222.00 | ¥1,268.00 | ¥1,222.00 | 18.90K |
| 2026-06-08 | ¥1,250.00 | -2.57% | ¥1,279.00 | ¥1,279.00 | ¥1,230.00 | 18.20K |
| 2026-06-05 | ¥1,283.00 | -0.77% | ¥1,293.00 | ¥1,300.00 | ¥1,262.00 | 10.80K |
| 2026-06-04 | ¥1,293.00 | 0.00% | ¥1,291.00 | ¥1,299.00 | ¥1,274.00 | 12.40K |
| 2026-06-03 | ¥1,293.00 | -0.92% | ¥1,305.00 | ¥1,305.00 | ¥1,268.00 | 19.80K |
| 2026-06-02 | ¥1,305.00 | -1.73% | ¥1,314.00 | ¥1,314.00 | ¥1,278.00 | 14.90K |
| 2026-06-01 | ¥1,328.00 | -0.38% | ¥1,333.00 | ¥1,355.00 | ¥1,288.00 | 25.10K |
| 2026-05-29 | ¥1,333.00 | -0.74% | ¥1,320.00 | ¥1,355.00 | ¥1,319.00 | 8.70K |
| 2026-05-28 | ¥1,343.00 | -0.44% | ¥1,345.00 | ¥1,345.00 | ¥1,326.00 | 4.00K |
| 2026-05-27 | ¥1,349.00 | -3.02% | ¥1,398.00 | ¥1,398.00 | ¥1,334.00 | 10.50K |
| 2026-05-26 | ¥1,391.00 | +3.96% | ¥1,362.00 | ¥1,398.00 | ¥1,335.00 | 23.20K |
| 2026-05-25 | ¥1,338.00 | +0.60% | ¥1,330.00 | ¥1,355.00 | ¥1,329.00 | 16.10K |