Skip to main content
NS Solutions Corporation (TYO:2327)
Japan flag Japan · Delayed Price · Currency is JPY
4,183.00
-23.00 (-0.55%)
At close: Dec 5, 2025

NS Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,223.004,251.004,158.004,183.004,183.00-0.55%474,100
Dec 4, 20254,207.004,290.004,193.004,206.004,206.000.31%470,400
Dec 3, 20254,184.004,226.004,155.004,193.004,193.000.26%607,300
Dec 2, 20254,110.004,268.004,090.004,182.004,182.001.78%803,500
Dec 1, 20254,019.004,206.003,975.004,109.004,109.007.51%1,197,400
Nov 28, 20253,823.003,855.003,801.003,822.003,822.00-0.49%145,500
Nov 27, 20253,821.003,862.003,821.003,841.003,841.000.52%136,800
Nov 26, 20253,849.003,869.003,782.003,821.003,821.000.95%290,300
Nov 25, 20253,709.003,824.003,700.003,785.003,785.002.05%283,200
Nov 21, 20253,597.003,712.003,597.003,709.003,709.003.52%263,900
Nov 20, 20253,612.003,633.003,564.003,583.003,583.00-1.29%264,700
Nov 19, 20253,650.003,657.003,598.003,630.003,630.00-0.66%317,400
Nov 18, 20253,743.003,787.003,654.003,654.003,654.00-3.13%264,100
Nov 17, 20253,725.003,781.003,720.003,772.003,772.000.77%188,300
Nov 14, 20253,726.003,771.003,703.003,743.003,743.000.32%176,700
Nov 13, 20253,698.003,762.003,688.003,731.003,731.000.84%307,600
Nov 12, 20253,710.003,750.003,626.003,700.003,700.00-0.59%369,800
Nov 11, 20253,743.003,793.003,722.003,722.003,722.00-0.35%451,400
Nov 10, 20253,701.003,752.003,678.003,735.003,735.000.76%274,200
Nov 7, 20253,679.003,748.003,678.003,707.003,707.001.53%323,100
Nov 6, 20253,780.003,787.003,645.003,651.003,651.00-3.28%404,400
Nov 5, 20253,822.003,852.003,688.003,775.003,775.00-1.36%396,600
Nov 4, 20253,901.003,920.003,814.003,827.003,827.00-1.62%646,600
Oct 31, 20253,910.003,969.003,824.003,890.003,890.000.31%900,900
Oct 30, 20253,825.003,885.003,807.003,878.003,878.003.39%2,031,800
Oct 29, 20253,637.003,807.003,543.003,751.003,751.002.49%885,800
Oct 28, 20253,705.003,719.003,644.003,660.003,660.00-0.97%491,500
Oct 27, 20253,696.003,759.003,679.003,696.003,696.000.49%472,100
Oct 24, 20253,655.003,690.003,624.003,678.003,678.000.74%314,300
Oct 23, 20253,604.003,669.003,600.003,651.003,651.001.00%340,700
Oct 22, 20253,601.003,630.003,560.003,615.003,615.001.72%308,300
Oct 21, 20253,470.003,579.003,455.003,554.003,554.002.69%311,000
Oct 20, 20253,458.003,498.003,435.003,461.003,461.001.20%235,900
Oct 17, 20253,471.003,484.003,405.003,420.003,420.00-1.10%295,500
Oct 16, 20253,476.003,511.003,430.003,458.003,458.00-0.35%316,200
Oct 15, 20253,475.003,512.003,460.003,470.003,470.00-0.83%328,900
Oct 14, 20253,463.003,512.003,460.003,499.003,499.000.92%462,100
Oct 10, 20253,584.003,588.003,464.003,467.003,467.00-3.96%352,800
Oct 9, 20253,629.003,665.003,590.003,610.003,610.00-1.10%312,700
Oct 8, 20253,657.003,706.003,640.003,650.003,650.000.52%315,500
Oct 7, 20253,665.003,671.003,602.003,631.003,631.00-0.36%288,000
Oct 6, 20253,641.003,662.003,600.003,644.003,644.002.04%389,600
Oct 3, 20253,464.003,578.003,451.003,571.003,571.004.02%395,800
Oct 2, 20253,524.003,542.003,433.003,433.003,433.00-3.13%438,700
Oct 1, 20253,567.003,591.003,522.003,544.003,544.00-1.77%353,100
Sep 30, 20253,620.003,653.003,601.003,608.003,608.000.61%382,000
Sep 29, 20253,545.003,595.003,523.003,586.003,586.001.36%315,700
Sep 26, 20253,571.003,581.003,519.003,538.003,498.00-1.80%508,200
Sep 25, 20253,611.003,640.003,602.003,603.003,562.27-0.19%298,000
Sep 24, 20253,720.003,733.003,610.003,610.003,569.19-2.96%324,700