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 ¥4,616.24 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,667.72, while ¥1000 invested 1 year ago would be worth ¥880.06. This corresponds to total returns of 361.62%, 66.77%, -11.99%, respectively, with annualized returns of 16.52%, 10.77%, -11.99%.

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
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
June 16, 2026	2,493	2,457.5	2,457.5	2,493.5	2,443	245,700
June 15, 2026	2,546	2,516.5	2,516.5	2,556	2,508.5	230,000
June 12, 2026	2,544	2,516.5	2,516.5	2,547.5	2,512.5	308,200
June 11, 2026	2,578.5	2,558	2,558	2,598.5	2,556.5	192,800
June 10, 2026	2,560	2,557.5	2,557.5	2,562	2,520	254,300
June 09, 2026	2,548.5	2,517	2,517	2,555	2,517	339,700
June 08, 2026	2,530	2,536.5	2,536.5	2,565	2,524.5	219,400
June 05, 2026	2,545	2,551	2,551	2,593.5	2,540	209,100
June 04, 2026	2,515	2,545	2,545	2,561	2,496	248,600
June 03, 2026	2,573	2,550.5	2,550.5	2,580	2,518.5	270,400
June 02, 2026	2,630	2,615	2,615	2,634	2,576	286,700
June 01, 2026	2,595.5	2,605.5	2,605.5	2,652.5	2,591	338,400
May 29, 2026	2,563.5	2,550	2,550	2,613.5	2,550	332,400
May 28, 2026	2,590	2,563.5	2,563.5	2,611	2,540	216,500