NSK Ltd. (TYO:6471)
Japan
· Delayed Price · Currency is JPY 952.50
-1.30 (-0.14%)
At close: Dec 5, 2025
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 947.80 | 956.30 | 943.80 | 952.50 | 952.50 | -0.14% | 2,766,600 |
| Dec 4, 2025 | 930.10 | 953.80 | 925.10 | 953.80 | 953.80 | 2.78% | 2,853,300 |
| Dec 3, 2025 | 925.50 | 934.50 | 922.30 | 928.00 | 928.00 | 0.09% | 1,943,400 |
| Dec 2, 2025 | 930.00 | 935.00 | 916.10 | 927.20 | 927.20 | 0.37% | 2,074,300 |
| Dec 1, 2025 | 922.00 | 927.90 | 911.80 | 923.80 | 923.80 | 0.54% | 2,361,100 |
| Nov 28, 2025 | 910.00 | 919.20 | 908.10 | 918.80 | 918.80 | 1.39% | 1,852,200 |
| Nov 27, 2025 | 904.80 | 911.70 | 902.80 | 906.20 | 906.20 | 0.10% | 1,052,500 |
| Nov 26, 2025 | 895.00 | 909.10 | 892.10 | 905.30 | 905.30 | 1.08% | 2,261,500 |
| Nov 25, 2025 | 898.60 | 903.00 | 889.50 | 895.60 | 895.60 | 1.36% | 1,875,800 |
| Nov 21, 2025 | 870.00 | 889.70 | 870.00 | 883.60 | 883.60 | -0.16% | 1,953,700 |
| Nov 20, 2025 | 880.00 | 890.90 | 877.00 | 885.00 | 885.00 | 1.61% | 1,805,800 |
| Nov 19, 2025 | 882.30 | 884.80 | 868.70 | 871.00 | 871.00 | -0.71% | 2,072,900 |
| Nov 18, 2025 | 898.00 | 901.00 | 876.10 | 877.20 | 877.20 | -3.19% | 2,291,300 |
| Nov 17, 2025 | 913.00 | 920.20 | 905.60 | 906.10 | 906.10 | -1.34% | 2,249,500 |
| Nov 14, 2025 | 918.00 | 924.20 | 909.60 | 918.40 | 918.40 | 0.32% | 2,400,600 |
| Nov 13, 2025 | 917.00 | 920.60 | 912.60 | 915.50 | 915.50 | -0.19% | 1,793,200 |
| Nov 12, 2025 | 920.00 | 928.50 | 908.20 | 917.20 | 917.20 | -0.25% | 2,500,200 |
| Nov 11, 2025 | 907.50 | 919.50 | 901.90 | 919.50 | 919.50 | 1.13% | 2,755,700 |
| Nov 10, 2025 | 899.70 | 920.00 | 898.00 | 909.20 | 909.20 | 1.31% | 3,645,500 |
| Nov 7, 2025 | 903.70 | 903.90 | 891.60 | 897.40 | 897.40 | -0.43% | 3,498,700 |
| Nov 6, 2025 | 910.00 | 912.00 | 887.60 | 901.30 | 901.30 | 0.38% | 5,914,200 |
| Nov 5, 2025 | 873.30 | 912.90 | 863.30 | 897.90 | 897.90 | 11.76% | 14,477,900 |
| Nov 4, 2025 | 788.00 | 805.50 | 782.70 | 803.40 | 803.40 | 3.08% | 3,690,300 |
| Oct 31, 2025 | 788.60 | 788.70 | 770.80 | 779.40 | 779.40 | -0.59% | 2,053,100 |
| Oct 30, 2025 | 779.60 | 785.80 | 775.20 | 784.00 | 784.00 | 0.49% | 1,817,500 |
| Oct 29, 2025 | 788.00 | 791.50 | 780.00 | 780.20 | 780.20 | -0.91% | 2,242,000 |
| Oct 28, 2025 | 803.00 | 803.10 | 784.20 | 787.40 | 787.40 | -2.44% | 1,684,000 |
| Oct 27, 2025 | 805.00 | 811.30 | 802.00 | 807.10 | 807.10 | 1.00% | 2,213,900 |
| Oct 24, 2025 | 790.00 | 801.30 | 786.90 | 799.10 | 799.10 | 1.82% | 1,664,200 |
| Oct 23, 2025 | 780.00 | 787.70 | 773.30 | 784.80 | 784.80 | 0.59% | 2,308,600 |
| Oct 22, 2025 | 768.00 | 784.50 | 765.80 | 780.20 | 780.20 | 1.34% | 2,424,400 |
| Oct 21, 2025 | 766.20 | 770.60 | 765.20 | 769.90 | 769.90 | 0.83% | 2,114,600 |
| Oct 20, 2025 | 759.10 | 765.50 | 750.00 | 763.60 | 763.60 | 2.32% | 2,049,600 |
| Oct 17, 2025 | 740.60 | 753.30 | 739.80 | 746.30 | 746.30 | -0.13% | 1,834,900 |
| Oct 16, 2025 | 746.20 | 751.90 | 744.70 | 747.30 | 747.30 | 0.15% | 1,921,800 |
| Oct 15, 2025 | 743.80 | 748.30 | 743.30 | 746.20 | 746.20 | 1.45% | 1,900,400 |
| Oct 14, 2025 | 739.70 | 754.00 | 733.60 | 735.50 | 735.50 | -3.38% | 3,474,500 |
| Oct 10, 2025 | 768.00 | 780.80 | 760.20 | 761.20 | 761.20 | -1.65% | 2,988,800 |
| Oct 9, 2025 | 763.60 | 774.00 | 763.60 | 774.00 | 774.00 | 1.28% | 1,845,700 |
| Oct 8, 2025 | 777.80 | 778.50 | 764.20 | 764.20 | 764.20 | -1.52% | 1,705,300 |
| Oct 7, 2025 | 777.30 | 782.60 | 774.80 | 776.00 | 776.00 | 0.43% | 1,757,500 |
| Oct 6, 2025 | 793.20 | 795.30 | 772.70 | 772.70 | 772.70 | 1.24% | 2,188,800 |
| Oct 3, 2025 | 759.00 | 770.00 | 754.30 | 763.20 | 763.20 | 0.45% | 1,624,100 |
| Oct 2, 2025 | 754.70 | 762.80 | 752.60 | 759.80 | 759.80 | 0.37% | 1,340,400 |
| Oct 1, 2025 | 755.50 | 759.90 | 749.40 | 757.00 | 757.00 | -0.97% | 2,487,300 |
| Sep 30, 2025 | 763.50 | 768.30 | 762.00 | 764.40 | 764.40 | -0.46% | 2,097,000 |
| Sep 29, 2025 | 779.00 | 780.30 | 765.20 | 767.90 | 767.90 | -2.86% | 1,695,500 |
| Sep 26, 2025 | 789.50 | 795.80 | 785.00 | 790.50 | 773.50 | 0.11% | 2,296,800 |
| Sep 25, 2025 | 786.00 | 792.90 | 784.80 | 789.60 | 772.62 | 1.05% | 2,246,100 |
| Sep 24, 2025 | 793.00 | 793.70 | 777.80 | 781.40 | 764.60 | -1.00% | 2,252,100 |