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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,417	2,381	2,381	2,417	2,377	21,700
February 19, 2026	2,409	2,421	2,421	2,427	2,401	13,000
February 18, 2026	2,395	2,418	2,418	2,423	2,389	26,600
February 17, 2026	2,401	2,392	2,392	2,410	2,369	31,100
February 16, 2026	2,386	2,401	2,401	2,409	2,374	36,900
February 13, 2026	2,474	2,389	2,389	2,490	2,385	63,500
February 12, 2026	2,478	2,478	2,478	2,495	2,470	44,700
February 10, 2026	2,460	2,470	2,470	2,479	2,388	91,000
February 09, 2026	2,516	2,484	2,484	2,528	2,465	48,100
February 06, 2026	2,505	2,489	2,489	2,505	2,457	33,400
February 05, 2026	2,471	2,505	2,505	2,511	2,465	28,600
February 04, 2026	2,452	2,464	2,464	2,471	2,439	27,900
February 03, 2026	2,455	2,468	2,468	2,485	2,455	29,700
February 02, 2026	2,456	2,455	2,455	2,488	2,450	25,400
January 30, 2026	2,448	2,469	2,469	2,478	2,435	28,500
January 29, 2026	2,450	2,447	2,447	2,452	2,422	24,100
January 28, 2026	2,470	2,454	2,454	2,470	2,451	15,900
January 27, 2026	2,485	2,485	2,485	2,499	2,467	28,200
January 26, 2026	2,512	2,494	2,494	2,512	2,482	42,400
January 23, 2026	2,545	2,544	2,544	2,545	2,510	16,700
January 22, 2026	2,504	2,518	2,518	2,547	2,500	14,300
January 21, 2026	2,509	2,505	2,505	2,551	2,496	21,700
January 20, 2026	2,556	2,525	2,525	2,561	2,525	39,100
January 19, 2026	2,551	2,543	2,543	2,559	2,537	17,600
January 16, 2026	2,548	2,551	2,551	2,563	2,533	19,300
January 15, 2026	2,550	2,548	2,548	2,579	2,523	46,000
January 14, 2026	2,530	2,550	2,550	2,555	2,520	35,400
January 13, 2026	2,566	2,529	2,529	2,578	2,529	40,100
January 09, 2026	2,577	2,555	2,555	2,588	2,550	14,400
January 08, 2026	2,603	2,580	2,580	2,610	2,580	10,300
January 07, 2026	2,568	2,594	2,594	2,596	2,566	15,200
January 06, 2026	2,536	2,576	2,576	2,584	2,536	15,900
January 05, 2026	2,530	2,536	2,536	2,559	2,523	11,600
December 30, 2025	2,550	2,529	2,529	2,556	2,512	11,500
December 29, 2025	2,503	2,534	2,534	2,535	2,503	15,100
December 26, 2025	2,512	2,524	2,524	2,527	2,512	5,300
December 25, 2025	2,521	2,519	2,519	2,521	2,491	19,600
December 24, 2025	2,516	2,510	2,510	2,536	2,493	12,200
December 23, 2025	2,490	2,514	2,514	2,517	2,490	12,100
December 22, 2025	2,510	2,500	2,500	2,529	2,498	11,300
December 19, 2025	2,493	2,510	2,510	2,519	2,493	7,800
December 18, 2025	2,484	2,493	2,493	2,499	2,480	11,900
December 17, 2025	2,465	2,472	2,472	2,486	2,455	10,200
December 16, 2025	2,492	2,460	2,460	2,510	2,460	26,100
December 15, 2025	2,463	2,507	2,507	2,507	2,463	6,700
December 12, 2025	2,483	2,480	2,480	2,495	2,468	8,700
December 11, 2025	2,487	2,455	2,455	2,500	2,452	13,900
December 10, 2025	2,475	2,486	2,486	2,502	2,475	9,000
December 09, 2025	2,486	2,487	2,487	2,500	2,482	9,400
December 08, 2025	2,465	2,500	2,500	2,507	2,465	10,600
December 05, 2025	2,495	2,484	2,484	2,495	2,477	5,500
December 04, 2025	2,483	2,498	2,498	2,514	2,482	10,700
December 03, 2025	2,500	2,483	2,483	2,502	2,483	10,400
December 02, 2025	2,514	2,502	2,502	2,518	2,496	6,600
December 01, 2025	2,576	2,514	2,514	2,576	2,512	8,800
November 28, 2025	2,580	2,575	2,575	2,590	2,553	14,000
November 27, 2025	2,550	2,550	2,550	2,570	2,535	9,700
November 26, 2025	2,470	2,543	2,543	2,543	2,470	12,800
November 25, 2025	2,513	2,489	2,489	2,540	2,473	15,900
November 21, 2025	2,428	2,510	2,510	2,510	2,428	10,700

NSW Inc. (9739.T) JPX