NSD Co., Ltd. (9759.T) JPX

Currency In JPY

9759.T Historical Return

If you invested ¥1000 in NSD Co., Ltd. (9759.T) 10 years ago, it would be worth ¥4,502.41 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,458.37, while ¥1000 invested 1 year ago would be worth ¥869.8. This corresponds to total returns of 350.24%, 45.84%, -13.02%, respectively, with annualized returns of 16.23%, 7.84%, -13.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9759.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2,760	2,813.5	2,813.5	2,834.5	2,760	259,600
September 09, 2026	2,782.5	2,762	2,762	2,786	2,753	260,500
September 08, 2026	2,785	2,808	2,808	2,816.5	2,778	152,000
September 07, 2026	2,876	2,795	2,795	2,879.5	2,787	269,700
September 04, 2026	2,910	2,883.5	2,883.5	2,910	2,877	194,400
September 03, 2026	2,879	2,894	2,894	2,901.5	2,864.5	218,300
September 02, 2026	2,947	2,891	2,891	2,949	2,886.5	225,100
September 01, 2026	2,970	2,976.5	2,976.5	2,996.5	2,952	228,900
August 31, 2026	2,950	2,962	2,962	2,974.5	2,933.5	348,200
August 28, 2026	2,920	2,950	2,950	2,960	2,911	272,500
August 27, 2026	2,880	2,889.5	2,889.5	2,918	2,865	167,100
August 26, 2026	2,882	2,883	2,883	2,926.5	2,875.5	218,500
August 25, 2026	2,899	2,881	2,881	2,911	2,880.5	161,200
August 24, 2026	2,879.5	2,891.5	2,891.5	2,920.5	2,876.5	132,400
August 21, 2026	2,886	2,869.5	2,869.5	2,898	2,848.5	183,900
August 20, 2026	2,880	2,886.5	2,886.5	2,896	2,865	214,300
August 19, 2026	2,848	2,809	2,809	2,850	2,780	170,500
August 18, 2026	2,789.5	2,818.5	2,818.5	2,834.5	2,771.5	265,300
August 17, 2026	2,820	2,772	2,772	2,820	2,771	209,100
August 14, 2026	2,809.5	2,834	2,834	2,844	2,801.5	213,400
August 13, 2026	2,798.5	2,800	2,800	2,812	2,764	287,000
August 12, 2026	2,769.5	2,799.5	2,799.5	2,806.5	2,760	174,200
August 10, 2026	2,754	2,746	2,746	2,754	2,712	146,000
August 07, 2026	2,680	2,753	2,753	2,765.5	2,664	277,700
August 06, 2026	2,719.5	2,669.5	2,669.5	2,733.5	2,652.5	357,500
August 05, 2026	2,710	2,700	2,700	2,723.5	2,682.5	243,700
August 04, 2026	2,834	2,704.5	2,704.5	2,849.5	2,690	337,900
August 03, 2026	2,825.5	2,802	2,802	2,830.5	2,759.5	336,700
July 31, 2026	2,863.5	2,832.5	2,832.5	2,883.5	2,820	1.11M
July 30, 2026	2,993.5	2,963.5	2,963.5	3,021	2,933	471,100
July 29, 2026	2,899	2,929	2,929	2,972	2,862.5	443,000
July 28, 2026	2,829	2,838	2,838	2,867.5	2,806	374,600
July 27, 2026	2,712	2,807	2,807	2,808	2,712	381,700
July 24, 2026	2,621	2,672.5	2,672.5	2,673	2,613	165,300
July 23, 2026	2,634	2,646	2,646	2,660	2,625	151,100
July 22, 2026	2,650	2,677.5	2,677.5	2,687	2,634	177,600
July 21, 2026	2,730	2,689.5	2,689.5	2,750	2,685.5	220,000
July 17, 2026	2,699.5	2,710	2,710	2,741	2,699.5	219,600
July 16, 2026	2,710	2,684.5	2,684.5	2,720.5	2,684.5	191,800
July 15, 2026	2,700.5	2,690	2,690	2,719.5	2,668.5	236,700
July 14, 2026	2,700	2,709	2,709	2,728.5	2,699.5	172,700
July 13, 2026	2,660	2,674	2,674	2,679	2,648.5	218,800
July 10, 2026	2,657.5	2,660.5	2,660.5	2,681	2,640	211,700
July 09, 2026	2,658.5	2,657.5	2,657.5	2,697.5	2,654	209,100
July 08, 2026	2,693	2,663.5	2,663.5	2,725	2,659	286,000
July 07, 2026	2,632	2,668.5	2,668.5	2,681.5	2,627.5	255,300
July 06, 2026	2,577	2,627	2,627	2,627	2,576	184,500
July 03, 2026	2,594.5	2,577	2,577	2,612.5	2,561	283,600
July 02, 2026	2,530	2,550.5	2,550.5	2,556	2,490.5	232,800
July 01, 2026	2,452	2,455	2,455	2,509	2,435.5	256,500
June 30, 2026	2,483.5	2,465	2,465	2,500	2,465	268,900
June 29, 2026	2,449	2,485	2,485	2,508.5	2,440.5	312,600
June 26, 2026	2,387	2,410.5	2,410.5	2,436	2,378	194,800
June 25, 2026	2,414	2,412.5	2,412.5	2,434.5	2,395.5	262,200
June 24, 2026	2,400	2,407	2,407	2,426	2,390	183,400
June 23, 2026	2,400	2,380	2,380	2,400	2,379	239,500
June 22, 2026	2,409.5	2,413	2,413	2,452	2,390.5	211,600
June 19, 2026	2,460	2,436	2,436	2,464.5	2,430.5	302,300
June 18, 2026	2,440	2,479	2,479	2,479	2,433	208,500
June 17, 2026	2,459	2,442.5	2,442.5	2,473	2,439	202,800