NSD Co., Ltd. 9759
TSE · Japan · Technology Services
¥2,985.50+21.50 (+0.73%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,985.50 | +0.73% | ¥3,000.00 | ¥3,036.00 | ¥2,964.00 | 179.40K |
| 2026-10-01 | ¥2,964.00 | +0.59% | ¥2,963.00 | ¥2,979.50 | ¥2,935.50 | 227.10K |
| 2026-09-30 | ¥2,946.50 | -1.57% | ¥2,971.00 | ¥2,999.00 | ¥2,920.00 | 345.80K |
| 2026-09-29 | ¥2,993.50 | +2.34% | ¥2,975.00 | ¥3,011.00 | ¥2,964.00 | 563.20K |
| 2026-09-28 | ¥2,925.00 | -0.39% | ¥2,982.00 | ¥2,985.00 | ¥2,923.00 | 916.90K |
| 2026-09-25 | ¥2,936.50 | +0.39% | ¥2,922.50 | ¥2,942.50 | ¥2,906.50 | 441.90K |
| 2026-09-24 | ¥2,925.00 | +0.45% | ¥2,890.00 | ¥2,935.50 | ¥2,864.00 | 666.90K |
| 2026-09-18 | ¥2,912.00 | -0.07% | ¥2,910.00 | ¥2,936.00 | ¥2,896.50 | 393.60K |
| 2026-09-17 | ¥2,914.00 | +1.64% | ¥2,867.00 | ¥2,920.00 | ¥2,864.50 | 284.70K |
| 2026-09-16 | ¥2,867.00 | -0.38% | ¥2,896.50 | ¥2,905.50 | ¥2,861.50 | 213.20K |
| 2026-09-15 | ¥2,878.00 | -0.59% | ¥2,938.00 | ¥2,938.50 | ¥2,871.50 | 241.20K |
| 2026-09-14 | ¥2,895.00 | +3.37% | ¥2,850.00 | ¥2,897.50 | ¥2,849.50 | 244.10K |
| 2026-09-11 | ¥2,800.50 | -0.46% | ¥2,783.00 | ¥2,820.50 | ¥2,782.50 | 271.70K |
| 2026-09-10 | ¥2,813.50 | +1.86% | ¥2,760.00 | ¥2,834.50 | ¥2,760.00 | 259.60K |
| 2026-09-09 | ¥2,762.00 | -1.64% | ¥2,782.50 | ¥2,786.00 | ¥2,753.00 | 260.50K |
| 2026-09-08 | ¥2,808.00 | +0.47% | ¥2,785.00 | ¥2,816.50 | ¥2,778.00 | 152.00K |
| 2026-09-07 | ¥2,795.00 | -3.07% | ¥2,876.00 | ¥2,879.50 | ¥2,787.00 | 269.70K |
| 2026-09-04 | ¥2,883.50 | -0.36% | ¥2,910.00 | ¥2,910.00 | ¥2,877.00 | 194.40K |
| 2026-09-03 | ¥2,894.00 | +0.10% | ¥2,879.00 | ¥2,901.50 | ¥2,864.50 | 218.30K |
| 2026-09-02 | ¥2,891.00 | -2.87% | ¥2,947.00 | ¥2,949.00 | ¥2,886.50 | 225.10K |
| 2026-09-01 | ¥2,976.50 | +0.49% | ¥2,970.00 | ¥2,996.50 | ¥2,952.00 | 228.90K |
| 2026-08-31 | ¥2,962.00 | +0.41% | ¥2,950.00 | ¥2,974.50 | ¥2,933.50 | 348.20K |
| 2026-08-28 | ¥2,950.00 | +2.09% | ¥2,920.00 | ¥2,960.00 | ¥2,911.00 | 272.50K |
| 2026-08-27 | ¥2,889.50 | +0.23% | ¥2,880.00 | ¥2,918.00 | ¥2,865.00 | 167.10K |
| 2026-08-26 | ¥2,883.00 | +0.07% | ¥2,882.00 | ¥2,926.50 | ¥2,875.50 | 218.50K |
| 2026-08-25 | ¥2,881.00 | -0.36% | ¥2,899.00 | ¥2,911.00 | ¥2,880.50 | 161.20K |
| 2026-08-24 | ¥2,891.50 | +0.77% | ¥2,879.50 | ¥2,920.50 | ¥2,876.50 | 132.40K |
| 2026-08-21 | ¥2,869.50 | -0.59% | ¥2,886.00 | ¥2,898.00 | ¥2,848.50 | 183.90K |
| 2026-08-20 | ¥2,886.50 | +2.76% | ¥2,880.00 | ¥2,896.00 | ¥2,865.00 | 214.30K |
| 2026-08-19 | ¥2,809.00 | -0.34% | ¥2,848.00 | ¥2,850.00 | ¥2,780.00 | 170.50K |
| 2026-08-18 | ¥2,818.50 | +1.68% | ¥2,789.50 | ¥2,834.50 | ¥2,771.50 | 265.30K |
| 2026-08-17 | ¥2,772.00 | -2.19% | ¥2,820.00 | ¥2,820.00 | ¥2,771.00 | 209.10K |
| 2026-08-14 | ¥2,834.00 | +1.21% | ¥2,809.50 | ¥2,844.00 | ¥2,801.50 | 213.40K |
| 2026-08-13 | ¥2,800.00 | +0.02% | ¥2,798.50 | ¥2,812.00 | ¥2,764.00 | 287.00K |
| 2026-08-12 | ¥2,799.50 | +1.95% | ¥2,769.50 | ¥2,806.50 | ¥2,760.00 | 174.20K |
| 2026-08-10 | ¥2,746.00 | -0.25% | ¥2,754.00 | ¥2,754.00 | ¥2,712.00 | 146.00K |
| 2026-08-07 | ¥2,753.00 | +3.13% | ¥2,680.00 | ¥2,765.50 | ¥2,664.00 | 277.70K |
| 2026-08-06 | ¥2,669.50 | -1.13% | ¥2,719.50 | ¥2,733.50 | ¥2,652.50 | 357.50K |
| 2026-08-05 | ¥2,700.00 | -0.17% | ¥2,710.00 | ¥2,723.50 | ¥2,682.50 | 243.70K |
| 2026-08-04 | ¥2,704.50 | -3.48% | ¥2,834.00 | ¥2,849.50 | ¥2,690.00 | 337.90K |
| 2026-08-03 | ¥2,802.00 | -1.08% | ¥2,825.50 | ¥2,830.50 | ¥2,759.50 | 336.70K |
| 2026-07-31 | ¥2,832.50 | -4.42% | ¥2,863.50 | ¥2,883.50 | ¥2,820.00 | 1.11M |
| 2026-07-30 | ¥2,963.50 | +1.18% | ¥2,993.50 | ¥3,021.00 | ¥2,933.00 | 471.10K |
| 2026-07-29 | ¥2,929.00 | +3.21% | ¥2,899.00 | ¥2,972.00 | ¥2,862.50 | 443.00K |
| 2026-07-28 | ¥2,838.00 | +1.10% | ¥2,829.00 | ¥2,867.50 | ¥2,806.00 | 374.60K |
| 2026-07-27 | ¥2,807.00 | +5.03% | ¥2,712.00 | ¥2,808.00 | ¥2,712.00 | 381.70K |
| 2026-07-24 | ¥2,672.50 | +1.00% | ¥2,621.00 | ¥2,673.00 | ¥2,613.00 | 165.30K |
| 2026-07-23 | ¥2,646.00 | -1.18% | ¥2,634.00 | ¥2,660.00 | ¥2,625.00 | 151.10K |
| 2026-07-22 | ¥2,677.50 | -0.45% | ¥2,650.00 | ¥2,687.00 | ¥2,634.00 | 177.60K |
| 2026-07-21 | ¥2,689.50 | -0.76% | ¥2,730.00 | ¥2,750.00 | ¥2,685.50 | 220.00K |
| 2026-07-17 | ¥2,710.00 | +0.95% | ¥2,699.50 | ¥2,741.00 | ¥2,699.50 | 219.60K |
| 2026-07-16 | ¥2,684.50 | -0.20% | ¥2,710.00 | ¥2,720.50 | ¥2,684.50 | 191.80K |
| 2026-07-15 | ¥2,690.00 | -0.70% | ¥2,700.50 | ¥2,719.50 | ¥2,668.50 | 236.70K |
| 2026-07-14 | ¥2,709.00 | +1.31% | ¥2,700.00 | ¥2,728.50 | ¥2,699.50 | 172.70K |
| 2026-07-13 | ¥2,674.00 | +0.51% | ¥2,660.00 | ¥2,679.00 | ¥2,648.50 | 218.80K |
| 2026-07-10 | ¥2,660.50 | +0.11% | ¥2,657.50 | ¥2,681.00 | ¥2,640.00 | 211.70K |
| 2026-07-09 | ¥2,657.50 | -0.23% | ¥2,658.50 | ¥2,697.50 | ¥2,654.00 | 209.10K |
| 2026-07-08 | ¥2,663.50 | -0.19% | ¥2,693.00 | ¥2,725.00 | ¥2,659.00 | 286.00K |
| 2026-07-07 | ¥2,668.50 | +1.58% | ¥2,632.00 | ¥2,681.50 | ¥2,627.50 | 255.30K |
| 2026-07-06 | ¥2,627.00 | +1.94% | ¥2,577.00 | ¥2,627.00 | ¥2,576.00 | 184.50K |
| 2026-07-03 | ¥2,577.00 | +1.04% | ¥2,594.50 | ¥2,612.50 | ¥2,561.00 | 283.60K |
| 2026-07-02 | ¥2,550.50 | +3.89% | ¥2,530.00 | ¥2,556.00 | ¥2,490.50 | 232.80K |
| 2026-07-01 | ¥2,455.00 | -0.41% | ¥2,452.00 | ¥2,509.00 | ¥2,435.50 | 256.50K |
| 2026-06-30 | ¥2,465.00 | -0.80% | ¥2,483.50 | ¥2,500.00 | ¥2,465.00 | 268.90K |
| 2026-06-29 | ¥2,485.00 | +3.09% | ¥2,449.00 | ¥2,508.50 | ¥2,440.50 | 312.60K |
| 2026-06-26 | ¥2,410.50 | -0.08% | ¥2,387.00 | ¥2,436.00 | ¥2,378.00 | 194.80K |
| 2026-06-25 | ¥2,412.50 | +0.23% | ¥2,414.00 | ¥2,434.50 | ¥2,395.50 | 262.20K |
| 2026-06-24 | ¥2,407.00 | +1.13% | ¥2,400.00 | ¥2,426.00 | ¥2,390.00 | 183.40K |
| 2026-06-23 | ¥2,380.00 | -1.37% | ¥2,400.00 | ¥2,400.00 | ¥2,379.00 | 239.50K |
| 2026-06-22 | ¥2,413.00 | -0.94% | ¥2,409.50 | ¥2,452.00 | ¥2,390.50 | 211.60K |
| 2026-06-19 | ¥2,436.00 | -1.73% | ¥2,460.00 | ¥2,464.50 | ¥2,430.50 | 302.30K |
| 2026-06-18 | ¥2,479.00 | +1.49% | ¥2,440.00 | ¥2,479.00 | ¥2,433.00 | 208.50K |
| 2026-06-17 | ¥2,442.50 | -0.61% | ¥2,459.00 | ¥2,473.00 | ¥2,439.50 | 202.80K |
| 2026-06-16 | ¥2,457.50 | -2.34% | ¥2,493.00 | ¥2,493.50 | ¥2,443.00 | 245.70K |
| 2026-06-15 | ¥2,516.50 | 0.00% | ¥2,546.00 | ¥2,556.00 | ¥2,508.50 | 230.00K |
| 2026-06-12 | ¥2,516.50 | -1.62% | ¥2,544.00 | ¥2,547.50 | ¥2,512.50 | 308.20K |
| 2026-06-11 | ¥2,558.00 | +0.02% | ¥2,578.50 | ¥2,598.50 | ¥2,556.50 | 192.80K |
| 2026-06-10 | ¥2,557.50 | +1.61% | ¥2,560.00 | ¥2,562.00 | ¥2,520.00 | 254.30K |
| 2026-06-09 | ¥2,517.00 | -0.77% | ¥2,548.50 | ¥2,555.00 | ¥2,517.00 | 339.70K |
| 2026-06-08 | ¥2,536.50 | -0.57% | ¥2,530.00 | ¥2,565.00 | ¥2,524.50 | 219.40K |
| 2026-06-05 | ¥2,551.00 | +0.24% | ¥2,545.00 | ¥2,593.50 | ¥2,540.00 | 209.10K |
| 2026-06-04 | ¥2,545.00 | -0.22% | ¥2,515.00 | ¥2,561.00 | ¥2,496.00 | 248.60K |
| 2026-06-03 | ¥2,550.50 | -2.47% | ¥2,573.00 | ¥2,580.00 | ¥2,518.50 | 270.40K |
| 2026-06-02 | ¥2,615.00 | +0.36% | ¥2,630.00 | ¥2,634.00 | ¥2,576.00 | 286.70K |
| 2026-06-01 | ¥2,605.50 | +2.18% | ¥2,595.50 | ¥2,652.50 | ¥2,591.00 | 338.40K |
| 2026-05-29 | ¥2,550.00 | -0.53% | ¥2,563.50 | ¥2,613.50 | ¥2,550.00 | 332.40K |
| 2026-05-28 | ¥2,563.50 | -0.47% | ¥2,590.00 | ¥2,611.00 | ¥2,540.00 | 216.50K |
| 2026-05-27 | ¥2,575.50 | +1.34% | ¥2,530.00 | ¥2,584.00 | ¥2,510.00 | 231.70K |
| 2026-05-26 | ¥2,541.50 | -1.28% | ¥2,574.50 | ¥2,574.50 | ¥2,530.50 | 214.10K |
| 2026-05-25 | ¥2,574.50 | -1.21% | ¥2,600.00 | ¥2,605.50 | ¥2,533.50 | 199.90K |