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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NSW Inc. (9739.T) JPX