kabutan

NSD CO.,LTD.(9759) Historical

9759
TSE Prime
NSD CO.,LTD.
3,526.0
JPY
-70.0
(-1.95%)
Dec 5, 12:57 pm JST
22.72
USD
Dec 4, 10:57 pm EST
Result
PTS
outside of trading hours
3,518.2
Dec 5, 12:47 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
3,670.0 JPY
52 Week Low Apr 7, 2025
2,981.5 JPY
Yearly High Sep 29, 2025
3,670.0 JPY
Yearly Low Apr 7, 2025
2,981.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,550 3,599 3,514 3,526 -70 -1.95% 59,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,562.0 3,597.0 3,562.0 3,596.0 +35.0 +0.98% 102,100
Dec 3, 2025 3,591.0 3,594.0 3,552.0 3,561.0 -35.0 -0.97% 176,400
Dec 2, 2025 3,620.0 3,633.0 3,564.0 3,596.0 -13.0 -0.36% 129,100
Dec 1, 2025 3,621.0 3,650.0 3,597.0 3,609.0 -17.0 -0.47% 137,900
Nov 28, 2025 3,602.0 3,651.0 3,600.0 3,626.0 +7.0 +0.19% 140,800
Nov 27, 2025 3,610.0 3,637.0 3,610.0 3,619.0 -3.0 -0.08% 132,500
Nov 26, 2025 3,606.0 3,635.0 3,593.0 3,622.0 +41.0 +1.14% 154,300
Nov 25, 2025 3,600.0 3,623.0 3,581.0 3,581.0 -32.0 -0.89% 196,300
Nov 21, 2025 3,548.0 3,625.0 3,500.0 3,613.0 +104.0 +2.96% 253,100
Nov 20, 2025 3,540.0 3,549.0 3,509.0 3,509.0 -11.0 -0.31% 151,300
Nov 19, 2025 3,497.0 3,528.0 3,488.0 3,520.0 +15.0 +0.43% 190,600
Nov 18, 2025 3,517.0 3,533.0 3,487.0 3,505.0 -41.0 -1.16% 218,200
Nov 17, 2025 3,520.0 3,562.0 3,510.0 3,546.0 -11.0 -0.31% 135,700
Nov 14, 2025 3,526.0 3,566.0 3,523.0 3,557.0 +4.0 +0.11% 195,700
Nov 13, 2025 3,559.0 3,572.0 3,540.0 3,553.0 +22.0 +0.62% 137,300
Nov 12, 2025 3,521.0 3,587.0 3,520.0 3,531.0 +10.0 +0.28% 205,400
Nov 11, 2025 3,516.0 3,536.0 3,474.0 3,521.0 +47.0 +1.35% 182,100
Nov 10, 2025 3,439.0 3,489.0 3,417.0 3,474.0 +48.0 +1.40% 210,600
Nov 7, 2025 3,368.0 3,443.0 3,360.0 3,426.0 +47.0 +1.39% 209,900
Nov 6, 2025 3,419.0 3,427.0 3,375.0 3,379.0 -94.0 -2.71% 255,800