NSW Inc. 9739
TSE · Japan · Technology Services
¥2,549.00-82.00 (-3.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,631.00 | +0.42% | ¥2,606.00 | ¥2,638.00 | ¥2,603.00 | 17.20K |
| 2026-09-30 | ¥2,620.00 | +0.38% | ¥2,616.00 | ¥2,637.00 | ¥2,600.00 | 21.30K |
| 2026-09-29 | ¥2,610.00 | -2.94% | ¥2,629.00 | ¥2,636.00 | ¥2,593.00 | 36.00K |
| 2026-09-28 | ¥2,689.00 | -0.07% | ¥2,691.00 | ¥2,700.00 | ¥2,670.00 | 26.00K |
| 2026-09-25 | ¥2,691.00 | +0.98% | ¥2,665.00 | ¥2,696.00 | ¥2,665.00 | 34.80K |
| 2026-09-24 | ¥2,665.00 | +0.08% | ¥2,659.00 | ¥2,686.00 | ¥2,651.00 | 21.90K |
| 2026-09-18 | ¥2,663.00 | -0.60% | ¥2,685.00 | ¥2,687.00 | ¥2,661.00 | 28.40K |
| 2026-09-17 | ¥2,679.00 | +0.56% | ¥2,678.00 | ¥2,683.00 | ¥2,664.00 | 13.20K |
| 2026-09-16 | ¥2,664.00 | -0.08% | ¥2,649.00 | ¥2,678.00 | ¥2,644.00 | 22.00K |
| 2026-09-15 | ¥2,666.00 | +0.23% | ¥2,663.00 | ¥2,674.00 | ¥2,658.00 | 14.90K |
| 2026-09-14 | ¥2,660.00 | +1.14% | ¥2,622.00 | ¥2,664.00 | ¥2,622.00 | 17.90K |
| 2026-09-11 | ¥2,630.00 | -0.19% | ¥2,604.00 | ¥2,650.00 | ¥2,604.00 | 22.90K |
| 2026-09-10 | ¥2,635.00 | -0.79% | ¥2,626.00 | ¥2,647.00 | ¥2,613.00 | 19.30K |
| 2026-09-09 | ¥2,656.00 | +0.11% | ¥2,640.00 | ¥2,663.00 | ¥2,631.00 | 24.50K |
| 2026-09-08 | ¥2,653.00 | -1.38% | ¥2,670.00 | ¥2,676.00 | ¥2,653.00 | 12.90K |
| 2026-09-07 | ¥2,690.00 | -1.21% | ¥2,705.00 | ¥2,709.00 | ¥2,690.00 | 20.70K |
| 2026-09-04 | ¥2,723.00 | -0.22% | ¥2,731.00 | ¥2,734.00 | ¥2,705.00 | 18.10K |
| 2026-09-03 | ¥2,729.00 | -0.22% | ¥2,724.00 | ¥2,739.00 | ¥2,704.00 | 36.00K |
| 2026-09-02 | ¥2,735.00 | -2.57% | ¥2,757.00 | ¥2,795.00 | ¥2,735.00 | 37.50K |
| 2026-09-01 | ¥2,807.00 | -0.11% | ¥2,783.00 | ¥2,815.00 | ¥2,783.00 | 41.60K |
| 2026-08-31 | ¥2,810.00 | +0.18% | ¥2,801.00 | ¥2,819.00 | ¥2,764.00 | 24.40K |
| 2026-08-28 | ¥2,805.00 | +2.11% | ¥2,747.00 | ¥2,831.00 | ¥2,747.00 | 55.70K |
| 2026-08-27 | ¥2,747.00 | -0.97% | ¥2,774.00 | ¥2,793.00 | ¥2,747.00 | 43.90K |
| 2026-08-26 | ¥2,774.00 | +1.54% | ¥2,732.00 | ¥2,795.00 | ¥2,730.00 | 54.70K |
| 2026-08-25 | ¥2,732.00 | -1.09% | ¥2,785.00 | ¥2,785.00 | ¥2,717.00 | 37.10K |
| 2026-08-24 | ¥2,762.00 | +1.77% | ¥2,730.00 | ¥2,775.00 | ¥2,721.00 | 63.80K |
| 2026-08-21 | ¥2,714.00 | -0.66% | ¥2,732.00 | ¥2,736.00 | ¥2,697.00 | 32.10K |
| 2026-08-20 | ¥2,732.00 | +1.19% | ¥2,702.00 | ¥2,736.00 | ¥2,702.00 | 39.50K |
| 2026-08-19 | ¥2,700.00 | +0.30% | ¥2,700.00 | ¥2,719.00 | ¥2,664.00 | 23.90K |
| 2026-08-18 | ¥2,692.00 | -0.11% | ¥2,695.00 | ¥2,699.00 | ¥2,662.00 | 37.20K |
| 2026-08-17 | ¥2,695.00 | -1.64% | ¥2,698.00 | ¥2,728.00 | ¥2,695.00 | 32.60K |
| 2026-08-14 | ¥2,740.00 | +2.74% | ¥2,667.00 | ¥2,754.00 | ¥2,626.00 | 53.50K |
| 2026-08-13 | ¥2,667.00 | +1.87% | ¥2,640.00 | ¥2,698.00 | ¥2,614.00 | 44.80K |
| 2026-08-12 | ¥2,618.00 | +3.23% | ¥2,538.00 | ¥2,626.00 | ¥2,538.00 | 46.50K |
| 2026-08-10 | ¥2,536.00 | +0.60% | ¥2,522.00 | ¥2,538.00 | ¥2,510.00 | 19.10K |
| 2026-08-07 | ¥2,521.00 | +1.08% | ¥2,500.00 | ¥2,536.00 | ¥2,500.00 | 19.00K |
| 2026-08-06 | ¥2,494.00 | +0.08% | ¥2,490.00 | ¥2,507.00 | ¥2,485.00 | 15.40K |
| 2026-08-05 | ¥2,492.00 | +1.26% | ¥2,491.00 | ¥2,511.00 | ¥2,486.00 | 11.40K |
| 2026-08-04 | ¥2,461.00 | -2.57% | ¥2,477.00 | ¥2,491.00 | ¥2,455.00 | 50.20K |
| 2026-08-03 | ¥2,526.00 | +1.12% | ¥2,510.00 | ¥2,570.00 | ¥2,500.00 | 32.80K |
| 2026-07-31 | ¥2,498.00 | -2.80% | ¥2,561.00 | ¥2,561.00 | ¥2,497.00 | 32.30K |
| 2026-07-30 | ¥2,570.00 | -1.12% | ¥2,560.00 | ¥2,600.00 | ¥2,560.00 | 26.10K |
| 2026-07-29 | ¥2,599.00 | +1.88% | ¥2,560.00 | ¥2,599.00 | ¥2,555.00 | 26.60K |
| 2026-07-28 | ¥2,551.00 | -0.31% | ¥2,543.00 | ¥2,573.00 | ¥2,543.00 | 14.40K |
| 2026-07-27 | ¥2,559.00 | +1.19% | ¥2,563.00 | ¥2,566.00 | ¥2,535.00 | 28.40K |
| 2026-07-24 | ¥2,529.00 | -0.39% | ¥2,518.00 | ¥2,538.00 | ¥2,504.00 | 20.60K |
| 2026-07-23 | ¥2,539.00 | +0.16% | ¥2,540.00 | ¥2,540.00 | ¥2,516.00 | 12.10K |
| 2026-07-22 | ¥2,535.00 | -0.51% | ¥2,548.00 | ¥2,550.00 | ¥2,531.00 | 20.40K |
| 2026-07-21 | ¥2,548.00 | +0.95% | ¥2,525.00 | ¥2,564.00 | ¥2,525.00 | 17.10K |
| 2026-07-17 | ¥2,524.00 | -0.63% | ¥2,544.00 | ¥2,554.00 | ¥2,515.00 | 15.60K |
| 2026-07-16 | ¥2,540.00 | +0.12% | ¥2,526.00 | ¥2,558.00 | ¥2,526.00 | 6.00K |
| 2026-07-15 | ¥2,537.00 | +0.20% | ¥2,521.00 | ¥2,547.00 | ¥2,521.00 | 8.80K |
| 2026-07-14 | ¥2,532.00 | +0.68% | ¥2,517.00 | ¥2,544.00 | ¥2,516.00 | 12.40K |
| 2026-07-13 | ¥2,515.00 | +0.16% | ¥2,529.00 | ¥2,550.00 | ¥2,510.00 | 18.60K |
| 2026-07-10 | ¥2,511.00 | +0.20% | ¥2,506.00 | ¥2,530.00 | ¥2,506.00 | 13.00K |
| 2026-07-09 | ¥2,506.00 | -0.36% | ¥2,515.00 | ¥2,520.00 | ¥2,501.00 | 5.60K |
| 2026-07-08 | ¥2,515.00 | -0.59% | ¥2,545.00 | ¥2,545.00 | ¥2,513.00 | 16.30K |
| 2026-07-07 | ¥2,530.00 | +0.44% | ¥2,518.00 | ¥2,552.00 | ¥2,518.00 | 10.10K |
| 2026-07-06 | ¥2,519.00 | -0.24% | ¥2,558.00 | ¥2,558.00 | ¥2,513.00 | 13.80K |
| 2026-07-03 | ¥2,525.00 | +0.12% | ¥2,568.00 | ¥2,568.00 | ¥2,525.00 | 17.20K |
| 2026-07-02 | ¥2,522.00 | +0.68% | ¥2,551.00 | ¥2,569.00 | ¥2,512.00 | 19.80K |
| 2026-07-01 | ¥2,505.00 | -0.75% | ¥2,542.00 | ¥2,542.00 | ¥2,505.00 | 9.20K |
| 2026-06-30 | ¥2,524.00 | -1.71% | ¥2,571.00 | ¥2,575.00 | ¥2,514.00 | 16.30K |
| 2026-06-29 | ¥2,568.00 | +1.02% | ¥2,592.00 | ¥2,629.00 | ¥2,530.00 | 24.50K |
| 2026-06-26 | ¥2,542.00 | +1.44% | ¥2,524.00 | ¥2,569.00 | ¥2,510.00 | 9.70K |
| 2026-06-25 | ¥2,506.00 | -1.38% | ¥2,548.00 | ¥2,548.00 | ¥2,506.00 | 11.40K |
| 2026-06-24 | ¥2,541.00 | +0.24% | ¥2,561.00 | ¥2,582.00 | ¥2,535.00 | 6.80K |
| 2026-06-23 | ¥2,535.00 | -1.29% | ¥2,568.00 | ¥2,575.00 | ¥2,528.00 | 14.50K |
| 2026-06-22 | ¥2,568.00 | +1.54% | ¥2,579.00 | ¥2,580.00 | ¥2,531.00 | 34.40K |
| 2026-06-19 | ¥2,529.00 | +0.04% | ¥2,534.00 | ¥2,545.00 | ¥2,505.00 | 49.70K |
| 2026-06-18 | ¥2,528.00 | +0.88% | ¥2,520.00 | ¥2,541.00 | ¥2,520.00 | 33.00K |
| 2026-06-17 | ¥2,506.00 | +0.56% | ¥2,468.00 | ¥2,531.00 | ¥2,468.00 | 27.50K |
| 2026-06-16 | ¥2,492.00 | +0.65% | ¥2,496.00 | ¥2,496.00 | ¥2,470.00 | 27.40K |
| 2026-06-15 | ¥2,476.00 | +1.10% | ¥2,476.00 | ¥2,534.00 | ¥2,476.00 | 22.30K |
| 2026-06-12 | ¥2,449.00 | -1.17% | ¥2,466.00 | ¥2,474.00 | ¥2,431.00 | 28.70K |
| 2026-06-11 | ¥2,478.00 | -0.56% | ¥2,490.00 | ¥2,490.00 | ¥2,460.00 | 15.60K |
| 2026-06-10 | ¥2,492.00 | -0.32% | ¥2,500.00 | ¥2,510.00 | ¥2,478.00 | 19.50K |
| 2026-06-09 | ¥2,500.00 | -0.83% | ¥2,571.00 | ¥2,571.00 | ¥2,499.00 | 18.80K |
| 2026-06-08 | ¥2,521.00 | -1.41% | ¥2,520.00 | ¥2,558.00 | ¥2,515.00 | 17.60K |
| 2026-06-05 | ¥2,557.00 | +1.95% | ¥2,558.00 | ¥2,576.00 | ¥2,530.00 | 14.00K |
| 2026-06-04 | ¥2,508.00 | -1.53% | ¥2,556.00 | ¥2,556.00 | ¥2,494.00 | 19.70K |
| 2026-06-03 | ¥2,547.00 | -0.66% | ¥2,599.00 | ¥2,599.00 | ¥2,527.00 | 17.90K |
| 2026-06-02 | ¥2,564.00 | -1.42% | ¥2,551.00 | ¥2,575.00 | ¥2,523.00 | 36.40K |
| 2026-06-01 | ¥2,601.00 | +2.48% | ¥2,588.00 | ¥2,604.00 | ¥2,552.00 | 19.90K |
| 2026-05-29 | ¥2,538.00 | -1.48% | ¥2,555.00 | ¥2,610.00 | ¥2,538.00 | 24.60K |
| 2026-05-28 | ¥2,576.00 | -0.43% | ¥2,555.00 | ¥2,596.00 | ¥2,549.00 | 46.40K |
| 2026-05-27 | ¥2,587.00 | +1.61% | ¥2,587.00 | ¥2,602.00 | ¥2,549.00 | 22.50K |
| 2026-05-26 | ¥2,546.00 | +0.43% | ¥2,550.00 | ¥2,566.00 | ¥2,510.00 | 27.60K |
| 2026-05-25 | ¥2,535.00 | -2.69% | ¥2,621.00 | ¥2,621.00 | ¥2,521.00 | 39.10K |
| 2026-05-22 | ¥2,605.00 | +1.68% | ¥2,581.00 | ¥2,634.00 | ¥2,574.00 | 15.80K |