kabutan

NSD CO.,LTD.(9759) Historical

9759
TSE Prime
NSD CO.,LTD.
3,510.0
JPY
-86.0
(-2.39%)
Dec 5, 1:42 pm JST
22.64
USD
Dec 4, 11:42 pm EST
Result
PTS
outside of trading hours
3,514.1
Dec 5, 1:40 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,621 3,650 3,510 3,510 -116 -3.20% 615,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 3,600.0 3,651.0 3,581.0 3,626.0 +13.0 +0.36% 623,900
Nov 21, 2025 3,520.0 3,625.0 3,487.0 3,613.0 +56.0 +1.57% 948,900
Nov 14, 2025 3,439.0 3,587.0 3,417.0 3,557.0 +131.0 +3.82% 931,100
Nov 7, 2025 3,323.0 3,477.0 3,306.0 3,426.0 +130.0 +3.94% 1,216,000
Oct 31, 2025 3,330.0 3,375.0 3,188.0 3,296.0 -14.0 -0.42% 1,399,600
Oct 24, 2025 3,290.0 3,356.0 3,238.0 3,310.0 +72.0 +2.22% 1,147,600
Oct 17, 2025 3,300.0 3,334.0 3,237.0 3,238.0 -99.0 -2.97% 653,100
Oct 10, 2025 3,418.0 3,429.0 3,329.0 3,337.0 -19.0 -0.57% 1,129,300
Oct 3, 2025 3,669.0 3,670.0 3,290.0 3,356.0 -277.0 -7.62% 1,412,800
Sep 26, 2025 3,287.0 3,644.0 3,270.0 3,633.0 +349.0 +10.63% 2,441,200
Sep 19, 2025 3,307.0 3,321.0 3,246.0 3,284.0 -15.0 -0.45% 1,086,000
Sep 12, 2025 3,244.0 3,354.0 3,232.0 3,299.0 +59.0 +1.82% 1,160,000
Sep 5, 2025 3,294.0 3,319.0 3,224.0 3,240.0 -82.0 -2.47% 992,600
Aug 29, 2025 3,320.0 3,348.0 3,286.0 3,322.0 -27.0 -0.81% 945,500
Aug 22, 2025 3,390.0 3,430.0 3,330.0 3,349.0 -49.0 -1.44% 774,500
Aug 15, 2025 3,547.0 3,567.0 3,397.0 3,398.0 -149.0 -4.20% 627,400
Aug 8, 2025 3,438.0 3,580.0 3,434.0 3,547.0 +73.0 +2.10% 614,200
Aug 1, 2025 3,598.0 3,669.0 3,441.0 3,474.0 -95.0 -2.66% 953,800
Jul 25, 2025 3,547.0 3,578.0 3,434.0 3,569.0 +22.0 +0.62% 573,800
Jul 18, 2025 3,466.0 3,590.0 3,461.0 3,547.0 +81.0 +2.34% 503,700