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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NSW Inc. (9739.T) JPX