NSK Ltd. (TYO:6471)
Japan
· Delayed Price · Currency is JPY 767.90
-22.60 (-2.86%)
Sep 29, 2025, 3:30 PM JST
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 789.50 | 795.80 | 785.00 | 790.50 | 790.50 | 0.11% | 2,296,800 |
| Sep 25, 2025 | 786.00 | 792.90 | 784.80 | 789.60 | 789.60 | 1.05% | 2,246,100 |
| Sep 24, 2025 | 793.00 | 793.70 | 777.80 | 781.40 | 781.40 | -1.00% | 2,252,100 |
| Sep 22, 2025 | 786.90 | 797.10 | 782.10 | 789.30 | 789.30 | 0.18% | 2,636,000 |
| Sep 19, 2025 | 810.00 | 813.90 | 787.90 | 787.90 | 787.90 | -2.43% | 7,418,700 |
| Sep 18, 2025 | 802.00 | 808.80 | 794.70 | 807.50 | 807.50 | 1.10% | 1,914,700 |
| Sep 17, 2025 | 800.60 | 803.00 | 794.10 | 798.70 | 798.70 | -0.54% | 1,914,700 |
| Sep 16, 2025 | 802.90 | 808.00 | 800.00 | 803.00 | 803.00 | 0.45% | 1,592,400 |
| Sep 12, 2025 | 807.50 | 807.70 | 799.00 | 799.40 | 799.40 | -0.19% | 1,755,800 |
| Sep 11, 2025 | 795.00 | 803.00 | 793.50 | 800.90 | 800.90 | 0.83% | 2,092,600 |
| Sep 10, 2025 | 805.00 | 805.00 | 791.30 | 794.30 | 794.30 | -1.34% | 1,857,400 |
| Sep 9, 2025 | 800.00 | 807.40 | 798.50 | 805.10 | 805.10 | 0.90% | 2,436,400 |
| Sep 8, 2025 | 799.30 | 801.90 | 790.60 | 797.90 | 797.90 | 0.16% | 2,124,200 |
| Sep 5, 2025 | 783.00 | 796.60 | 781.20 | 796.60 | 796.60 | 2.69% | 2,181,600 |
| Sep 4, 2025 | 773.30 | 781.40 | 770.50 | 775.70 | 775.70 | -0.30% | 1,938,200 |
| Sep 3, 2025 | 776.00 | 780.60 | 772.20 | 778.00 | 778.00 | -0.38% | 2,336,700 |
| Sep 2, 2025 | 780.00 | 783.30 | 777.50 | 781.00 | 781.00 | 0.39% | 2,644,600 |
| Sep 1, 2025 | 778.00 | 780.50 | 772.60 | 778.00 | 778.00 | -0.18% | 2,034,900 |
| Aug 29, 2025 | 779.80 | 783.90 | 776.40 | 779.40 | 779.40 | 0.05% | 1,912,000 |
| Aug 28, 2025 | 772.80 | 781.40 | 772.20 | 779.00 | 779.00 | 0.33% | 1,974,800 |
| Aug 27, 2025 | 770.00 | 776.90 | 769.60 | 776.40 | 776.40 | 0.43% | 1,463,300 |
| Aug 26, 2025 | 772.00 | 776.80 | 768.10 | 773.10 | 773.10 | -0.31% | 2,279,400 |
| Aug 25, 2025 | 770.00 | 777.50 | 768.00 | 775.50 | 775.50 | 1.12% | 2,761,600 |
| Aug 22, 2025 | 765.10 | 768.70 | 762.90 | 766.90 | 766.90 | 0.12% | 1,880,100 |
| Aug 21, 2025 | 763.40 | 770.00 | 761.50 | 766.00 | 766.00 | -0.57% | 1,406,600 |
| Aug 20, 2025 | 773.80 | 777.20 | 767.50 | 770.40 | 770.40 | -0.38% | 1,902,800 |
| Aug 19, 2025 | 766.00 | 777.30 | 763.60 | 773.30 | 773.30 | 0.35% | 1,878,800 |
| Aug 18, 2025 | 768.90 | 770.90 | 765.60 | 770.60 | 770.60 | 1.10% | 2,244,400 |
| Aug 15, 2025 | 751.90 | 764.30 | 751.00 | 762.20 | 762.20 | 0.75% | 2,070,100 |
| Aug 14, 2025 | 764.60 | 765.90 | 754.80 | 756.50 | 756.50 | -0.51% | 1,937,800 |
| Aug 13, 2025 | 762.00 | 768.90 | 759.50 | 760.40 | 760.40 | 0.16% | 2,669,900 |
| Aug 12, 2025 | 757.00 | 765.70 | 757.00 | 759.20 | 759.20 | 0.45% | 2,581,200 |
| Aug 8, 2025 | 744.20 | 755.80 | 741.00 | 755.80 | 755.80 | 1.45% | 3,367,100 |
| Aug 7, 2025 | 739.00 | 747.60 | 736.20 | 745.00 | 745.00 | 0.50% | 2,684,500 |
| Aug 6, 2025 | 730.00 | 744.70 | 727.50 | 741.30 | 741.30 | 2.16% | 3,738,900 |
| Aug 5, 2025 | 720.00 | 726.30 | 713.20 | 725.60 | 725.60 | 1.95% | 3,284,000 |
| Aug 4, 2025 | 693.50 | 714.60 | 692.00 | 711.70 | 711.70 | -0.70% | 3,949,700 |
| Aug 1, 2025 | 710.50 | 718.90 | 691.20 | 716.70 | 716.70 | -1.21% | 4,781,100 |
| Jul 31, 2025 | 720.00 | 725.60 | 718.00 | 725.50 | 725.50 | 0.58% | 2,626,600 |
| Jul 30, 2025 | 716.60 | 722.70 | 716.50 | 721.30 | 721.30 | 0.03% | 1,543,100 |
| Jul 29, 2025 | 716.20 | 725.00 | 715.20 | 721.10 | 721.10 | -0.21% | 1,593,900 |
| Jul 28, 2025 | 713.00 | 726.40 | 711.20 | 722.60 | 722.60 | 1.40% | 3,915,200 |
| Jul 25, 2025 | 718.70 | 718.70 | 709.10 | 712.60 | 712.60 | -1.51% | 2,161,900 |
| Jul 24, 2025 | 715.00 | 724.60 | 713.30 | 723.50 | 723.50 | 0.92% | 3,231,800 |
| Jul 23, 2025 | 714.30 | 723.70 | 710.10 | 716.90 | 716.90 | 4.57% | 5,316,900 |
| Jul 22, 2025 | 692.90 | 695.50 | 682.30 | 685.60 | 685.60 | -1.20% | 1,966,300 |
| Jul 18, 2025 | 694.40 | 695.80 | 691.70 | 693.90 | 693.90 | 0.04% | 1,462,600 |
| Jul 17, 2025 | 688.80 | 693.60 | 686.40 | 693.60 | 693.60 | -0.20% | 1,414,500 |
| Jul 16, 2025 | 693.70 | 697.60 | 691.40 | 695.00 | 695.00 | -0.10% | 1,417,300 |
| Jul 15, 2025 | 696.10 | 697.80 | 693.00 | 695.70 | 695.70 | -0.06% | 1,415,400 |