NS Solutions Corporation (2327.T) JPX
3,820.00
+150(+4.09%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,820.00
+150(+4.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,740 | 3,820 | 3,820 | 3,840 | 3,689 | 319,200 |
| April 02, 2026 | 3,666 | 3,670 | 3,670 | 3,716 | 3,637 | 344,100 |
| April 01, 2026 | 3,771 | 3,741 | 3,741 | 3,771 | 3,708 | 252,200 |
| March 31, 2026 | 3,663 | 3,662 | 3,662 | 3,711 | 3,639 | 174,700 |
| March 30, 2026 | 3,599 | 3,639 | 3,639 | 3,705 | 3,575 | 241,500 |
| March 27, 2026 | 3,707 | 3,692 | 3,692 | 3,720 | 3,658 | 226,900 |
| March 26, 2026 | 3,638 | 3,669 | 3,669 | 3,680 | 3,630 | 157,900 |
| March 25, 2026 | 3,674 | 3,670 | 3,670 | 3,701 | 3,663 | 184,600 |
| March 24, 2026 | 3,712 | 3,648 | 3,648 | 3,720 | 3,648 | 276,200 |
| March 23, 2026 | 3,683 | 3,624 | 3,624 | 3,713 | 3,624 | 318,100 |
| March 19, 2026 | 3,720 | 3,683 | 3,683 | 3,773 | 3,683 | 418,200 |
| March 18, 2026 | 3,739 | 3,762 | 3,762 | 3,800 | 3,725 | 141,300 |
| March 17, 2026 | 3,753 | 3,743 | 3,743 | 3,784 | 3,706 | 191,400 |
| March 16, 2026 | 3,663 | 3,729 | 3,729 | 3,790 | 3,663 | 226,400 |
| March 13, 2026 | 3,634 | 3,675 | 3,675 | 3,744 | 3,634 | 337,700 |
| March 12, 2026 | 3,730 | 3,669 | 3,669 | 3,775 | 3,654 | 269,700 |
| March 11, 2026 | 3,770 | 3,742 | 3,742 | 3,785 | 3,715 | 355,200 |
| March 10, 2026 | 3,950 | 3,831 | 3,831 | 3,960 | 3,831 | 92,300 |
| March 09, 2026 | 3,815 | 3,917 | 3,917 | 3,917 | 3,808 | 280,200 |
| March 06, 2026 | 3,930 | 3,930 | 3,930 | 3,970 | 3,905 | 260,600 |
| March 05, 2026 | 3,965 | 3,903 | 3,903 | 3,965 | 3,874 | 250,400 |
| March 04, 2026 | 3,820 | 3,877 | 3,877 | 3,886 | 3,801 | 166,800 |
| March 03, 2026 | 3,953 | 3,849 | 3,849 | 3,965 | 3,844 | 326,300 |
| March 02, 2026 | 3,950 | 3,993 | 3,993 | 4,000 | 3,881 | 241,000 |
| February 27, 2026 | 4,090 | 4,020 | 4,020 | 4,100 | 3,908 | 591,900 |
| February 26, 2026 | 3,959 | 4,020 | 4,020 | 4,080 | 3,940 | 615,700 |
| February 25, 2026 | 3,768 | 3,889 | 3,889 | 3,965 | 3,756 | 633,300 |
| February 24, 2026 | 3,575 | 3,760 | 3,760 | 3,762 | 3,502 | 666,800 |
| February 20, 2026 | 3,650 | 3,660 | 0 | 3,678 | 3,575 | 382,600 |
| February 19, 2026 | 3,680 | 3,685 | 0 | 3,690 | 3,628 | 148,600 |
| February 18, 2026 | 3,624 | 3,624 | 0 | 3,641 | 3,593 | 117,200 |
| February 17, 2026 | 3,657 | 3,609 | 0 | 3,690 | 3,558 | 348,700 |
| February 16, 2026 | 3,720 | 3,665 | 0 | 3,727 | 3,642 | 362,100 |
| February 13, 2026 | 3,680 | 3,623 | 0 | 3,712 | 3,550 | 421,100 |
| February 12, 2026 | 3,870 | 3,712 | 0 | 3,885 | 3,663 | 491,500 |
| February 10, 2026 | 3,922 | 3,972 | 0 | 4,055 | 3,899 | 399,100 |
| February 09, 2026 | 3,962 | 3,890 | 0 | 4,042 | 3,882 | 244,300 |
| February 06, 2026 | 3,934 | 3,905 | 0 | 3,959 | 3,835 | 339,400 |
| February 05, 2026 | 3,990 | 3,989 | 0 | 4,021 | 3,925 | 399,300 |
| February 04, 2026 | 4,210 | 3,962 | 0 | 4,210 | 3,962 | 544,700 |
| February 03, 2026 | 4,250 | 4,280 | 0 | 4,319 | 4,224 | 192,000 |
| February 02, 2026 | 4,287 | 4,252 | 0 | 4,461 | 4,220 | 445,600 |
| January 30, 2026 | 4,284 | 4,083 | 0 | 4,332 | 4,083 | 243,900 |
| January 29, 2026 | 4,382 | 4,270 | 0 | 4,435 | 4,260 | 173,900 |
| January 28, 2026 | 4,441 | 4,435 | 0 | 4,460 | 4,405 | 101,700 |
| January 27, 2026 | 4,524 | 4,483 | 0 | 4,532 | 4,480 | 122,700 |
| January 26, 2026 | 4,591 | 4,524 | 0 | 4,613 | 4,421 | 265,900 |
| January 23, 2026 | 4,600 | 4,653 | 0 | 4,655 | 4,560 | 183,800 |
| January 22, 2026 | 4,558 | 4,578 | 0 | 4,610 | 4,556 | 119,500 |
| January 21, 2026 | 4,531 | 4,566 | 0 | 4,567 | 4,506 | 147,400 |
| January 20, 2026 | 4,599 | 4,566 | 0 | 4,600 | 4,533 | 137,500 |
| January 19, 2026 | 4,499 | 4,552 | 0 | 4,552 | 4,472 | 110,100 |
| January 16, 2026 | 4,530 | 4,479 | 0 | 4,530 | 4,423 | 115,500 |
| January 15, 2026 | 4,489 | 4,560 | 0 | 4,585 | 4,453 | 204,300 |
| January 14, 2026 | 4,468 | 4,497 | 0 | 4,497 | 4,446 | 117,900 |
| January 13, 2026 | 4,501 | 4,444 | 0 | 4,518 | 4,432 | 150,000 |
| January 09, 2026 | 4,400 | 4,444 | 0 | 4,444 | 4,350 | 202,000 |
| January 08, 2026 | 4,460 | 4,397 | 0 | 4,479 | 4,366 | 297,300 |
| January 07, 2026 | 4,415 | 4,458 | 0 | 4,500 | 4,384 | 261,000 |
| January 06, 2026 | 4,386 | 4,418 | 0 | 4,422 | 4,366 | 228,500 |