kabutan

NSD CO.,LTD.(9759) Historical

9759
TSE Prime
NSD CO.,LTD.
3,510.0
JPY
-86.0
(-2.39%)
Dec 5, 3:30 pm JST
22.70
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
3,498.2
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,621 3,650 3,493 3,510 -116 -3.20% 691,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,323.0 3,651.0 3,306.0 3,626.0 +330.0 +10.01% 3,719,900
Oct, 2025 3,452.0 3,476.0 3,188.0 3,296.0 -182.0 -5.23% 5,173,300
Sep, 2025 3,294.0 3,670.0 3,224.0 3,478.0 +156.0 +4.70% 6,248,900
Aug, 2025 3,547.0 3,600.0 3,286.0 3,322.0 -290.0 -8.03% 3,247,800
Jul, 2025 3,580.0 3,669.0 3,434.0 3,612.0 +42.0 +1.18% 3,326,600
Jun, 2025 3,527.0 3,629.0 3,451.0 3,570.0 +8.0 +0.22% 2,853,300
May, 2025 3,364.0 3,598.0 3,317.0 3,562.0 +203.0 +6.04% 3,068,900
Apr, 2025 3,350.0 3,529.0 2,981.5 3,359.0 +15.0 +0.45% 3,047,400
Mar, 2025 3,418.0 3,506.0 3,302.0 3,344.0 -60.0 -1.76% 3,002,300
Feb, 2025 3,280.0 3,606.0 3,251.0 3,404.0 +120.0 +3.65% 2,641,600
Jan, 2025 3,380.0 3,395.0 3,134.0 3,284.0 -95.0 -2.81% 2,691,200
Dec, 2024 3,430.0 3,555.0 3,315.0 3,379.0 -56.0 -1.63% 2,756,000
Nov, 2024 3,360.0 3,526.0 3,276.0 3,435.0 +123.0 +3.71% 3,181,500
Oct, 2024 3,160.0 3,370.0 3,130.0 3,312.0 +147.0 +4.64% 3,087,300
Sep, 2024 3,195.0 3,355.0 3,085.0 3,165.0 -15.0 -0.47% 3,769,400
Aug, 2024 3,090.0 3,210.0 2,598.0 3,180.0 +80.0 +2.58% 2,504,900
Jul, 2024 3,110.0 3,145.0 2,981.0 3,100.0 +15.0 +0.49% 2,105,300
Jun, 2024 2,946.0 3,145.0 2,875.0 3,085.0 +139.0 +4.72% 3,199,900
May, 2024 3,070.0 3,130.0 2,702.0 2,946.0 -144.0 -4.66% 3,933,400
Apr, 2024 2,976.0 3,095.0 2,944.0 3,090.0 +114.0 +3.83% 3,356,400