Nippon Systemware Co., Ltd. - 9739.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,658	2,631	2,631	2,660	2,598	15,500
August 07, 2025	2,580	2,650	2,650	2,651	2,559	32,800
August 06, 2025	2,637	2,663	2,663	2,679	2,633	17,400
August 05, 2025	2,627	2,615	2,615	2,630	2,590	19,100
August 04, 2025	2,625	2,599	2,599	2,630	2,590	13,300
August 01, 2025	2,610	2,631	2,631	2,634	2,589	13,200
July 31, 2025	2,564	2,595	2,595	2,597	2,553	11,300
July 30, 2025	2,520	2,556	2,556	2,570	2,491	37,100
July 29, 2025	2,543	2,523	2,523	2,543	2,511	7,300
July 28, 2025	2,580	2,545	2,545	2,589	2,532	13,300
July 25, 2025	2,585	2,579	2,579	2,585	2,542	23,500
July 24, 2025	2,581	2,562	2,562	2,589	2,531	26,300
July 23, 2025	2,556	2,559	2,559	2,583	2,516	35,000
July 22, 2025	2,499	2,514	2,514	2,548	2,499	16,900
July 18, 2025	2,575	2,501	2,501	2,575	2,497	15,600
July 17, 2025	2,527	2,558	2,558	2,569	2,527	5,400
July 16, 2025	2,564	2,527	2,527	2,612	2,527	20,600
July 15, 2025	2,575	2,541	2,541	2,587	2,533	17,300
July 14, 2025	2,590	2,574	2,574	2,615	2,574	14,900
July 11, 2025	2,634	2,590	2,590	2,638	2,576	10,200
July 10, 2025	2,627	2,590	2,590	2,627	2,580	16,700
July 09, 2025	2,600	2,613	2,613	2,630	2,582	13,200
July 08, 2025	2,607	2,598	2,598	2,636	2,597	13,200
July 07, 2025	2,625	2,624	2,624	2,634	2,604	6,000
July 04, 2025	2,680	2,630	2,630	2,680	2,623	5,700
July 03, 2025	2,654	2,658	2,658	2,683	2,640	8,100
July 02, 2025	2,668	2,654	2,654	2,693	2,652	6,800
July 01, 2025	2,714	2,658	2,658	2,714	2,640	13,500
June 30, 2025	2,750	2,714	2,714	2,780	2,714	9,200
June 27, 2025	2,729	2,764	2,764	2,764	2,712	16,500
June 26, 2025	2,723	2,723	2,723	2,735	2,707	14,400
June 25, 2025	2,783	2,729	2,729	2,804	2,712	26,800
June 24, 2025	2,730	2,762	2,762	2,764	2,714	19,500
June 23, 2025	2,703	2,697	2,697	2,717	2,686	12,500
June 20, 2025	2,702	2,711	2,711	2,730	2,695	17,600
June 19, 2025	2,728	2,708	2,708	2,744	2,686	13,500
June 18, 2025	2,700	2,710	2,710	2,735	2,700	8,900
June 17, 2025	2,682	2,679	2,679	2,722	2,675	16,200
June 16, 2025	2,685	2,682	2,682	2,685	2,645	9,500
June 13, 2025	2,684	2,640	2,640	2,701	2,637	23,700
June 12, 2025	2,690	2,655	2,655	2,723	2,630	23,600
June 11, 2025	2,654	2,690	2,690	2,696	2,654	13,300
June 10, 2025	2,670	2,654	2,654	2,724	2,654	30,800
June 09, 2025	2,712	2,687	2,687	2,748	2,671	26,500
June 06, 2025	2,741	2,712	2,712	2,760	2,665	33,300
June 05, 2025	2,690	2,720	2,720	2,730	2,690	14,300
June 04, 2025	2,688	2,690	2,690	2,705	2,656	13,700
June 03, 2025	2,648	2,661	2,661	2,705	2,648	23,000
June 02, 2025	2,600	2,635	2,635	2,650	2,600	23,600
May 30, 2025	2,571	2,606	2,606	2,617	2,542	32,700
May 29, 2025	2,585	2,582	2,582	2,598	2,567	19,600
May 28, 2025	2,575	2,574	2,574	2,607	2,562	17,400
May 27, 2025	2,578	2,550	2,550	2,578	2,550	9,200
May 26, 2025	2,554	2,571	2,571	2,587	2,545	11,700
May 23, 2025	2,503	2,537	2,537	2,537	2,490	8,700

Nippon Systemware Co., Ltd. (9739.T) JPX