NSW Inc. - 9739.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,490	2,514	2,514	2,527	2,475	4,600
November 06, 2025	2,486	2,510	2,510	2,528	2,486	7,000
November 05, 2025	2,503	2,485	2,485	2,540	2,470	19,600
November 04, 2025	2,504	2,503	2,503	2,533	2,500	14,500
October 31, 2025	2,516	2,485	2,485	2,528	2,483	18,100
October 30, 2025	2,528	2,510	2,510	2,549	2,510	15,100
October 29, 2025	2,590	2,528	2,528	2,597	2,520	10,600
October 28, 2025	2,632	2,575	2,575	2,634	2,574	11,200
October 27, 2025	2,638	2,643	2,643	2,650	2,630	10,300
October 24, 2025	2,627	2,638	2,638	2,645	2,626	3,700
October 23, 2025	2,646	2,641	2,641	2,664	2,620	14,200
October 22, 2025	2,619	2,638	2,638	2,644	2,613	19,000
October 21, 2025	2,590	2,607	2,607	2,620	2,588	6,800
October 20, 2025	2,573	2,600	2,600	2,615	2,573	6,400
October 17, 2025	2,574	2,573	2,573	2,590	2,570	7,500
October 16, 2025	2,614	2,587	2,587	2,617	2,568	9,700
October 15, 2025	2,557	2,588	2,588	2,608	2,554	11,600
October 14, 2025	2,590	2,528	2,528	2,590	2,515	17,300
October 10, 2025	2,591	2,576	2,576	2,618	2,573	13,800
October 09, 2025	2,584	2,603	2,603	2,605	2,574	9,300
October 08, 2025	2,607	2,593	2,593	2,620	2,587	11,200
October 07, 2025	2,575	2,596	2,596	2,610	2,572	9,900
October 06, 2025	2,568	2,570	2,570	2,580	2,545	11,800
October 03, 2025	2,502	2,512	2,512	2,540	2,502	9,700
October 02, 2025	2,546	2,508	2,508	2,551	2,500	23,100
October 01, 2025	2,581	2,546	2,546	2,581	2,543	22,500
September 30, 2025	2,602	2,582	2,582	2,605	2,582	8,100
September 29, 2025	2,600	2,607	2,607	2,620	2,585	16,500
September 26, 2025	2,605	2,624	2,624	2,631	2,590	25,000
September 25, 2025	2,631	2,627	2,627	2,631	2,586	16,100
September 24, 2025	2,595	2,616	2,616	2,638	2,584	25,200
September 22, 2025	2,578	2,584	2,584	2,598	2,568	10,800
September 19, 2025	2,588	2,555	2,555	2,600	2,551	23,800
September 18, 2025	2,570	2,587	2,587	2,587	2,567	7,500
September 17, 2025	2,571	2,567	2,567	2,583	2,556	17,900
September 16, 2025	2,595	2,576	2,576	2,601	2,565	20,100
September 12, 2025	2,618	2,594	2,594	2,618	2,582	16,300
September 11, 2025	2,608	2,613	2,613	2,625	2,601	7,300
September 10, 2025	2,615	2,608	2,608	2,627	2,602	4,700
September 09, 2025	2,612	2,597	2,597	2,638	2,588	7,500
September 08, 2025	2,590	2,612	2,612	2,625	2,583	19,100
September 05, 2025	2,606	2,582	2,582	2,614	2,582	10,100
September 04, 2025	2,591	2,606	2,606	2,609	2,579	7,600
September 03, 2025	2,621	2,591	2,591	2,621	2,591	11,400
September 02, 2025	2,649	2,603	2,603	2,649	2,592	9,300
September 01, 2025	2,636	2,617	2,617	2,659	2,615	4,200
August 29, 2025	2,627	2,626	2,626	2,646	2,617	6,700
August 28, 2025	2,612	2,607	2,607	2,629	2,607	3,400
August 27, 2025	2,618	2,612	2,612	2,625	2,601	12,700
August 26, 2025	2,652	2,622	2,622	2,654	2,621	8,500
August 25, 2025	2,688	2,664	2,664	2,688	2,652	14,200
August 22, 2025	2,662	2,688	2,688	2,688	2,642	6,400
August 21, 2025	2,676	2,654	2,654	2,677	2,637	8,000
August 20, 2025	2,674	2,676	2,676	2,687	2,656	6,800
August 19, 2025	2,667	2,674	2,674	2,690	2,653	17,200
August 18, 2025	2,611	2,645	2,645	2,645	2,592	17,000
August 15, 2025	2,577	2,591	2,591	2,612	2,575	14,600
August 14, 2025	2,589	2,599	2,599	2,599	2,574	12,500
August 13, 2025	2,656	2,610	2,610	2,656	2,598	22,800
August 12, 2025	2,654	2,632	2,632	2,654	2,569	22,400

NSW Inc. (9739.T) JPX