Canada markets open in 5 minutes

NS Solutions Corporation (2327.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
5,420.00+60.00 (+1.12%)
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20245,360.005,460.005,350.005,420.005,420.00113,900
Jun 25, 20245,340.005,390.005,290.005,360.005,360.00114,600
Jun 24, 20245,340.005,420.005,300.005,340.005,340.00142,800
Jun 21, 20245,320.005,380.005,310.005,360.005,360.00273,400
Jun 20, 20245,290.005,320.005,250.005,320.005,320.00141,600
Jun 19, 20245,260.005,300.005,260.005,270.005,270.0082,700
Jun 18, 20245,130.005,240.005,130.005,210.005,210.0085,300
Jun 17, 20245,180.005,220.005,100.005,130.005,130.00164,500
Jun 14, 20245,090.005,170.005,080.005,130.005,130.00143,600
Jun 13, 20245,060.005,100.005,030.005,070.005,070.0071,500
Jun 12, 20245,050.005,090.005,040.005,050.005,050.0081,900
Jun 11, 20245,090.005,090.005,050.005,060.005,060.0068,000
Jun 10, 20245,070.005,100.005,050.005,090.005,090.0042,600
Jun 07, 20245,040.005,080.005,020.005,070.005,070.0069,400
Jun 06, 20245,070.005,080.005,030.005,080.005,080.0058,400
Jun 05, 20245,040.005,070.005,010.005,040.005,040.0065,800
Jun 04, 20245,050.005,160.005,050.005,070.005,070.00197,300
Jun 03, 20245,170.005,180.005,110.005,120.005,120.00124,800
May 31, 20245,080.005,120.005,030.005,100.005,100.00302,500
May 30, 20244,935.005,050.004,935.005,030.005,030.00228,000
May 29, 20244,910.004,925.004,870.004,920.004,920.00116,500
May 28, 20244,935.004,975.004,910.004,920.004,920.00118,400
May 27, 20244,945.005,050.004,945.005,000.005,000.00152,100
May 24, 20244,855.004,940.004,830.004,935.004,935.0074,300
May 23, 20244,875.004,925.004,840.004,910.004,910.00118,100
May 22, 20244,870.004,960.004,860.004,915.004,915.0079,100
May 21, 20244,935.004,950.004,900.004,900.004,900.0047,400
May 20, 20244,910.004,960.004,890.004,925.004,925.0094,800
May 17, 20244,880.004,950.004,875.004,930.004,930.00113,800
May 16, 20244,920.004,930.004,840.004,900.004,900.00147,400
May 15, 20244,980.005,000.004,885.004,895.004,895.00134,200
May 14, 20244,900.004,940.004,865.004,940.004,940.00160,600
May 13, 20244,930.004,960.004,915.004,950.004,950.00126,800
May 10, 20244,975.005,050.004,945.004,975.004,975.00172,900
May 09, 20245,060.005,070.004,910.004,970.004,970.00208,900
May 08, 20245,070.005,070.004,980.005,000.005,000.00131,700
May 07, 20245,110.005,130.005,050.005,070.005,070.00113,600
May 02, 20245,080.005,090.005,010.005,050.005,050.00126,000
May 01, 20245,080.005,100.004,985.005,070.005,070.00178,300
Apr 30, 20245,440.005,450.005,110.005,150.005,150.00436,800
Apr 26, 20245,100.005,240.005,060.005,140.005,140.00203,400
Apr 25, 20245,140.005,160.005,100.005,100.005,100.0091,300
Apr 24, 20245,170.005,180.005,110.005,160.005,160.0083,400
Apr 23, 20245,190.005,190.005,100.005,170.005,170.0090,400
Apr 22, 20245,130.005,200.005,130.005,180.005,180.0095,600
Apr 19, 20245,130.005,140.005,030.005,130.005,130.00128,900
Apr 18, 20245,120.005,200.005,050.005,150.005,150.00112,700
Apr 17, 20245,280.005,290.005,110.005,170.005,170.0090,100
Apr 16, 20245,260.005,290.005,230.005,250.005,250.0087,200
Apr 15, 20245,310.005,400.005,270.005,330.005,330.00125,700
Apr 12, 20245,290.005,360.005,280.005,340.005,340.0088,200
Apr 11, 20245,170.005,250.005,140.005,250.005,250.0080,700
Apr 10, 20245,280.005,280.005,180.005,210.005,210.0089,200
Apr 09, 20245,260.005,300.005,240.005,280.005,280.0088,400
Apr 08, 20245,170.005,280.005,130.005,250.005,250.00128,900
Apr 05, 20245,060.005,160.005,040.005,140.005,140.00103,800
Apr 04, 20245,050.005,170.005,030.005,090.005,090.00142,200
Apr 03, 20245,010.005,050.004,950.005,020.005,020.00194,400
Apr 02, 20244,955.005,040.004,950.005,030.005,030.00106,500
Apr 01, 20244,985.005,020.004,965.004,990.004,990.00131,500
Mar 29, 20244,910.004,940.004,900.004,940.004,940.0028,800
Mar 28, 20244,995.005,050.004,925.004,925.004,925.0094,900
Mar 28, 202445 Dividend
Mar 27, 20245,080.005,120.005,070.005,070.005,025.00120,500
Mar 26, 20245,070.005,090.005,030.005,040.004,995.2790,300
Mar 25, 20245,190.005,210.005,060.005,070.005,025.00146,800
Mar 22, 20245,210.005,250.005,170.005,220.005,173.6796,000
Mar 21, 20245,250.005,250.005,140.005,160.005,114.2097,200
Mar 19, 20245,130.005,190.005,100.005,190.005,143.9488,700
Mar 18, 20245,070.005,160.005,040.005,140.005,094.38125,800
Mar 15, 20244,995.005,120.004,995.005,070.005,025.00141,200
Mar 14, 20244,970.005,000.004,905.004,995.004,950.6790,900
Mar 13, 20245,020.005,020.004,935.004,965.004,920.9381,100
Mar 12, 20244,940.005,010.004,875.004,985.004,940.7587,500
Mar 11, 20245,000.005,020.004,890.004,950.004,906.06116,700
Mar 08, 20244,985.005,050.004,960.005,010.004,965.53116,500
Mar 07, 20245,050.005,060.005,020.005,050.005,005.1886,300
Mar 06, 20244,995.005,030.004,980.005,000.004,955.6295,100
Mar 05, 20245,050.005,050.004,990.005,030.004,985.3589,800
Mar 04, 20245,050.005,070.005,000.005,050.005,005.1893,600
Mar 01, 20245,030.005,090.005,010.005,060.005,015.0986,300
Feb 29, 20244,990.005,030.004,945.005,010.004,965.53235,700
Feb 28, 20245,050.005,060.005,000.005,040.004,995.27108,500
Feb 27, 20244,965.005,060.004,955.005,050.005,005.18116,000
Feb 26, 20244,985.005,010.004,930.004,965.004,920.93117,900
Feb 22, 20244,985.005,000.004,895.004,950.004,906.0677,200
Feb 21, 20244,970.004,980.004,920.004,940.004,896.1581,500
Feb 20, 20244,960.005,000.004,950.004,970.004,925.8985,900
Feb 19, 20244,955.004,960.004,905.004,950.004,906.0666,200
Feb 16, 20244,880.004,995.004,855.004,950.004,906.06102,800
Feb 15, 20244,865.004,880.004,820.004,865.004,821.82101,500
Feb 14, 20244,940.004,940.004,815.004,860.004,816.86102,600
Feb 13, 20244,865.004,955.004,850.004,930.004,886.24115,700
Feb 09, 20244,850.004,900.004,790.004,835.004,792.09117,200
Feb 08, 20245,000.005,000.004,905.004,905.004,861.46141,600
Feb 07, 20244,945.004,995.004,925.004,975.004,930.84126,100
Feb 06, 20244,950.004,995.004,920.004,945.004,901.11153,500
Feb 05, 20244,985.005,000.004,820.004,940.004,896.15298,100
Feb 02, 20244,940.004,960.004,885.004,915.004,871.38212,400
Feb 01, 20244,885.004,925.004,845.004,870.004,826.78180,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...