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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,433	2,428	2,428	2,440	2,418	11,900
November 19, 2025	2,428	2,415	2,415	2,432	2,400	13,200
November 18, 2025	2,455	2,416	2,416	2,455	2,416	14,400
November 17, 2025	2,470	2,455	2,455	2,492	2,455	9,000
November 14, 2025	2,476	2,474	2,474	2,495	2,450	12,700
November 13, 2025	2,506	2,479	2,479	2,522	2,474	10,000
November 12, 2025	2,487	2,506	2,506	2,532	2,487	19,100
November 11, 2025	2,494	2,487	2,487	2,515	2,479	17,500
November 10, 2025	2,514	2,462	2,462	2,545	2,421	42,200
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

NSW Inc. (9739.T) JPX