Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

NS Solutions Corporation (2327.T)

Compare
3,700.00
-80.00
(-2.12%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253,726.003,772.003,634.003,700.003,700.00378,300
Apr 3, 20253,687.003,804.003,656.003,780.003,780.00316,600
Apr 2, 20253,875.003,881.003,765.003,798.003,798.00221,600
Apr 1, 20253,859.003,953.003,856.003,856.003,856.00307,100
Mar 31, 20253,900.003,908.003,815.003,834.003,834.00360,500
Mar 28, 2025 33.50 Dividend
Mar 28, 20253,931.003,975.003,907.003,956.003,956.00275,800
Mar 27, 20254,008.004,046.003,986.004,037.004,003.50241,100
Mar 26, 20254,079.004,079.003,990.004,010.003,976.72258,900
Mar 25, 20254,041.004,041.004,006.004,009.003,975.73144,100
Mar 24, 20254,096.004,100.004,043.004,055.004,021.35184,900
Mar 21, 20254,097.004,131.004,066.004,080.004,046.14302,500
Mar 19, 20254,060.004,140.004,060.004,105.004,070.94210,500
Mar 18, 20254,048.004,097.004,027.004,038.004,004.49192,700
Mar 17, 20254,025.004,029.003,972.004,016.003,982.67154,700
Mar 14, 20253,999.004,024.003,975.003,975.003,942.01197,400
Mar 13, 20253,960.004,064.003,960.004,034.004,000.52204,300
Mar 12, 20254,024.004,056.003,982.003,998.003,964.82236,500
Mar 11, 20253,951.003,983.003,853.003,977.003,944.00295,100
Mar 10, 20254,045.004,080.004,021.004,021.003,987.63208,900
Mar 7, 20253,975.004,115.003,961.004,042.004,008.46272,600
Mar 6, 20254,240.004,253.004,082.004,087.004,053.09390,600
Mar 5, 20254,116.004,233.004,089.004,201.004,166.14365,700
Mar 4, 20254,031.004,134.004,006.004,124.004,089.78329,300
Mar 3, 20253,984.004,050.003,909.004,030.003,996.56471,500
Feb 28, 20253,940.003,955.003,888.003,915.003,882.51390,600
Feb 27, 20253,924.004,005.003,891.003,959.003,926.15461,400
Feb 26, 20253,993.004,063.003,899.003,930.003,897.39441,400
Feb 25, 20254,000.004,078.003,986.004,011.003,977.72612,300
Feb 21, 20254,122.004,141.004,078.004,115.004,080.85637,700
Feb 20, 20254,145.004,166.004,091.004,123.004,088.79618,100
Feb 19, 20254,310.004,325.004,191.004,200.004,165.15649,200
Feb 18, 20254,341.004,361.004,307.004,340.004,303.99212,600
Feb 17, 20254,361.004,408.004,256.004,319.004,283.16516,200
Feb 14, 20254,316.004,359.004,292.004,296.004,260.35198,400
Feb 13, 20254,328.004,336.004,261.004,315.004,279.19236,300
Feb 12, 20254,319.004,324.004,238.004,310.004,274.23245,500
Feb 10, 20254,270.004,366.004,198.004,301.004,265.31492,000
Feb 7, 20254,230.004,300.004,207.004,265.004,229.61533,900
Feb 6, 20254,253.004,272.004,131.004,209.004,174.07710,000
Feb 5, 20254,060.004,310.004,017.004,280.004,244.481,046,900
Feb 4, 20253,960.004,024.003,927.003,959.003,926.15653,200
Feb 3, 20253,932.003,956.003,893.003,939.003,906.31681,600
Jan 31, 20253,980.003,997.003,946.003,962.003,929.12349,500
Jan 30, 20253,940.003,969.003,902.003,958.003,925.16273,000
Jan 29, 20253,931.003,977.003,910.003,961.003,928.13388,700
Jan 28, 20253,850.003,949.003,811.003,905.003,872.60490,400
Jan 27, 20253,850.003,851.003,790.003,838.003,806.15478,200
Jan 24, 20253,818.003,863.003,782.003,851.003,819.04488,600
Jan 23, 20253,824.003,853.003,800.003,826.003,794.25337,500
Jan 22, 20253,848.003,854.003,790.003,812.003,780.37312,200
Jan 21, 20253,778.003,795.003,733.003,795.003,763.51350,000
Jan 20, 20253,786.003,790.003,759.003,776.003,744.67251,100
Jan 17, 20253,815.003,834.003,755.003,786.003,754.58236,800
Jan 16, 20253,842.003,885.003,794.003,849.003,817.06286,400
Jan 15, 20253,844.003,886.003,787.003,814.003,782.35259,600
Jan 14, 20253,965.003,965.003,829.003,844.003,812.10260,600
Jan 10, 20253,925.004,003.003,925.003,966.003,933.09231,200
Jan 9, 20253,888.003,969.003,875.003,960.003,927.14277,900
Jan 8, 20253,939.003,959.003,866.003,888.003,855.74449,800
Jan 7, 20254,059.004,060.003,958.003,974.003,941.02268,600
Jan 6, 20254,085.004,093.003,981.003,990.003,956.89369,500
Dec 30, 20244,130.004,130.004,056.004,072.004,038.21211,100
Dec 27, 20244,120.004,151.004,101.004,143.004,108.62163,400
Dec 26, 20244,096.004,108.004,064.004,085.004,051.10156,200
Dec 25, 20244,116.004,116.004,067.004,096.004,062.0194,000
Dec 24, 20244,127.004,127.004,071.004,100.004,065.98121,200
Dec 23, 20244,098.004,176.004,098.004,150.004,115.56161,600
Dec 20, 20244,160.004,184.004,081.004,098.004,063.99321,200
Dec 19, 20244,084.004,165.004,080.004,165.004,130.44213,600
Dec 18, 20244,127.004,165.004,034.004,154.004,119.53203,600
Dec 17, 20244,165.004,208.004,085.004,099.004,064.99229,800
Dec 16, 20244,150.004,178.004,126.004,154.004,119.53186,000
Dec 13, 20244,119.004,208.004,089.004,168.004,133.41280,700
Dec 12, 20244,195.004,239.004,168.004,189.004,154.24360,100
Dec 11, 20244,119.004,189.004,106.004,158.004,123.50283,600
Dec 10, 20244,149.004,160.004,007.004,119.004,084.82281,300
Dec 9, 20244,110.004,180.004,091.004,146.004,111.60309,900
Dec 6, 20244,068.004,113.004,051.004,074.004,040.19205,900
Dec 5, 20244,075.004,094.004,033.004,068.004,034.24258,800
Dec 4, 20244,095.004,134.004,061.004,070.004,036.23269,500
Dec 3, 20244,114.004,151.004,065.004,119.004,084.82265,000
Dec 2, 20244,100.004,133.004,065.004,115.004,080.85204,900
Nov 29, 20244,094.004,113.004,040.004,090.004,056.06138,100
Nov 28, 20244,085.004,136.004,026.004,037.004,003.50258,600
Nov 27, 20244,136.004,148.004,079.004,113.004,078.87184,900
Nov 26, 20244,092.004,112.004,024.004,108.004,073.91335,900
Nov 25, 20244,244.004,244.004,131.004,140.004,105.65323,500
Nov 22, 20244,149.004,208.004,129.004,191.004,156.22258,700
Nov 21, 20244,205.004,209.004,113.004,138.004,103.66234,500
Nov 20, 20244,231.004,231.004,133.004,216.004,181.01329,000
Nov 19, 20244,286.004,297.004,217.004,248.004,212.75278,800
Nov 18, 20244,275.004,294.004,233.004,287.004,251.43219,100
Nov 15, 20244,365.004,390.004,223.004,310.004,274.23343,600
Nov 14, 20244,277.004,355.004,244.004,340.004,303.99298,500
Nov 13, 20244,395.004,405.004,214.004,255.004,219.69729,400
Nov 12, 20244,297.004,394.004,257.004,373.004,336.71607,700
Nov 11, 20244,200.004,290.004,179.004,251.004,215.72348,700
Nov 8, 20244,146.004,224.004,138.004,173.004,138.37489,900
Nov 7, 20244,010.004,117.004,010.004,096.004,062.01507,700
Nov 6, 20243,950.004,183.003,922.003,990.003,956.89840,900
Nov 5, 20243,890.003,914.003,815.003,823.003,791.28707,900
Nov 1, 20243,800.003,942.003,791.003,890.003,857.72472,800
Oct 31, 20243,822.003,881.003,777.003,870.003,837.891,327,700
Oct 30, 20243,615.003,820.003,530.003,775.003,743.671,817,200
Oct 29, 20243,505.003,540.003,465.003,540.003,510.62577,700
Oct 28, 20243,435.003,495.003,415.003,460.003,431.29285,700
Oct 25, 20243,475.003,475.003,415.003,435.003,406.50229,300
Oct 24, 20243,440.003,480.003,410.003,470.003,441.21416,200
Oct 23, 20243,495.003,500.003,425.003,445.003,416.41412,900
Oct 22, 20243,540.003,555.003,465.003,490.003,461.04518,700
Oct 21, 20243,540.003,585.003,525.003,570.003,540.38616,000
Oct 18, 20243,510.003,545.003,485.003,500.003,470.96493,600
Oct 17, 20243,600.003,600.003,535.003,540.003,510.62296,100
Oct 16, 20243,670.003,680.003,590.003,600.003,570.13286,100
Oct 15, 20243,715.003,730.003,645.003,665.003,634.59362,000
Oct 11, 20243,720.003,735.003,665.003,685.003,654.42217,400
Oct 10, 20243,805.003,820.003,735.003,735.003,704.01175,900
Oct 9, 20243,825.003,880.003,805.003,805.003,773.43347,500
Oct 8, 20243,755.003,790.003,735.003,775.003,743.67319,600
Oct 7, 20243,785.003,830.003,760.003,780.003,748.63365,300
Oct 4, 20243,700.003,775.003,695.003,765.003,733.76427,700
Oct 3, 20243,760.003,760.003,675.003,685.003,654.42436,000
Oct 2, 20243,685.003,715.003,610.003,625.003,594.92427,400
Oct 1, 20243,695.003,720.003,660.003,680.003,649.46393,100
Sep 30, 20243,695.003,750.003,695.003,735.003,704.01463,200
Sep 27, 2024 36.50 Dividend
Sep 27, 20243,705.003,760.003,695.003,760.003,728.80463,800
Sep 26, 20243,750.003,760.003,655.003,760.003,692.60547,700
Sep 25, 20243,730.003,765.003,670.003,715.003,648.41330,600
Sep 24, 20243,670.003,735.003,650.003,735.003,668.05537,000
Sep 20, 20243,600.003,650.003,570.003,620.003,555.11881,000
Sep 19, 20243,615.003,660.003,605.003,635.003,569.84371,100
Sep 18, 20243,620.003,660.003,555.003,600.003,535.47596,500
Sep 17, 20243,635.003,680.003,625.003,670.003,604.21549,500
Sep 13, 20243,645.003,715.003,620.003,680.003,614.04533,500
Sep 12, 20243,645.003,655.003,575.003,585.003,520.74442,200
Sep 11, 20243,665.003,690.003,600.003,630.003,564.93319,800
Sep 10, 20243,590.003,685.003,580.003,655.003,589.48458,900
Sep 9, 20243,570.003,625.003,545.003,585.003,520.74818,200
Sep 6, 20243,640.003,675.003,580.003,660.003,594.39664,900
Sep 5, 20243,680.003,730.003,575.003,605.003,540.38894,800
Sep 4, 20243,665.003,800.003,640.003,795.003,726.971,078,800
Sep 3, 20243,715.003,810.003,715.003,735.003,668.05674,600
Sep 2, 20243,725.003,765.003,690.003,730.003,663.14473,000
Aug 30, 20243,655.003,780.003,650.003,715.003,648.411,071,200
Aug 29, 20243,700.003,765.003,630.003,655.003,589.481,043,200
Aug 28, 20243,910.003,920.003,720.003,775.003,707.331,540,200
Aug 27, 20243,955.004,095.003,840.003,975.003,903.752,761,600
Aug 26, 20243,565.003,630.003,555.003,605.003,540.38410,300
Aug 23, 20243,545.003,595.003,535.003,565.003,501.10413,800
Aug 22, 20243,555.003,585.003,515.003,555.003,491.28368,200
Aug 21, 20243,490.003,595.003,475.003,575.003,510.92538,800
Aug 20, 20243,495.003,560.003,475.003,500.003,437.26552,200
Aug 19, 20243,550.003,560.003,465.003,515.003,451.99708,300
Aug 16, 20243,545.003,600.003,480.003,550.003,486.37760,300
Aug 15, 20243,565.003,595.003,515.003,575.003,510.92877,900
Aug 14, 20243,575.003,640.003,485.003,620.003,555.11830,100
Aug 13, 20243,440.003,625.003,405.003,605.003,540.38722,200
Aug 9, 20243,455.003,470.003,330.003,410.003,348.88735,200
Aug 8, 20243,340.003,445.003,320.003,410.003,348.88399,800
Aug 7, 20243,450.003,460.003,290.003,395.003,334.14873,100
Aug 6, 20243,500.003,545.003,375.003,450.003,388.16722,800
Aug 5, 20243,350.003,420.003,195.003,265.003,206.47825,300
Aug 2, 20243,405.003,460.003,350.003,375.003,314.50589,500
Aug 1, 20243,410.003,485.003,360.003,460.003,397.98475,600
Jul 31, 20243,350.003,480.003,245.003,445.003,383.25910,300
Jul 30, 20243,100.003,170.003,075.003,150.003,093.54580,000
Jul 29, 20243,010.003,090.002,997.003,070.003,014.97316,700
Jul 26, 20243,010.003,035.002,956.002,999.002,945.24361,100
Jul 25, 20243,000.003,040.002,955.003,000.002,946.22347,100
Jul 24, 20243,020.003,045.002,989.003,025.002,970.78273,900
Jul 23, 20242,997.003,010.002,967.002,993.002,939.35244,300
Jul 22, 20243,000.003,005.002,936.002,966.002,912.83251,100
Jul 19, 20242,973.003,005.002,954.003,000.002,946.22249,900
Jul 18, 20242,916.002,978.002,916.002,960.002,906.94309,200
Jul 17, 20242,936.002,945.002,908.002,921.002,868.64263,100
Jul 16, 20242,914.002,928.002,900.002,926.002,873.55274,200
Jul 12, 20242,900.002,912.002,870.002,878.002,826.41262,300
Jul 11, 20242,854.002,902.002,847.002,893.002,841.14274,100
Jul 10, 20242,838.002,840.002,822.002,834.002,783.20246,800
Jul 9, 20242,801.002,851.002,796.002,838.002,787.13230,400
Jul 8, 20242,792.002,805.002,774.002,800.002,749.81166,300
Jul 5, 20242,804.002,815.002,782.002,789.002,739.01151,000
Jul 4, 20242,805.002,811.002,770.002,800.002,749.81228,400
Jul 3, 20242,740.002,812.002,734.002,803.002,752.76242,200
Jul 2, 20242,712.002,757.002,703.002,751.002,701.69300,300
Jul 1, 20242,732.002,740.002,690.002,720.002,671.24201,400
Jun 28, 20242,765.002,778.002,716.002,723.002,674.19267,300
Jun 27, 2024 2:1 Stock Splits
Jun 27, 20242,705.002,765.002,701.002,765.002,715.44235,800
Jun 26, 20242,680.002,730.002,675.002,710.002,661.42227,800
Jun 25, 20242,670.002,695.002,645.002,680.002,631.96229,200
Jun 24, 20242,670.002,710.002,650.002,670.002,622.14285,600
Jun 21, 20242,660.002,690.002,655.002,680.002,631.96546,800
Jun 20, 20242,645.002,660.002,625.002,660.002,612.32283,200
Jun 19, 20242,630.002,650.002,630.002,635.002,587.77165,400
Jun 18, 20242,565.002,620.002,565.002,605.002,558.30170,600
Jun 17, 20242,590.002,610.002,550.002,565.002,519.02329,000
Jun 14, 20242,545.002,585.002,540.002,565.002,519.02287,200
Jun 13, 20242,530.002,550.002,515.002,535.002,489.56143,000
Jun 12, 20242,525.002,545.002,520.002,525.002,479.74163,800
Jun 11, 20242,545.002,545.002,525.002,530.002,484.65136,000
Jun 10, 20242,535.002,550.002,525.002,545.002,499.3885,200
Jun 7, 20242,520.002,540.002,510.002,535.002,489.56138,800
Jun 6, 20242,535.002,540.002,515.002,540.002,494.47116,800
Jun 5, 20242,520.002,535.002,505.002,520.002,474.83131,600
Jun 4, 20242,525.002,580.002,525.002,535.002,489.56394,600
Jun 3, 20242,585.002,590.002,555.002,560.002,514.11249,600
May 31, 20242,540.002,560.002,515.002,550.002,504.29605,000
May 30, 20242,467.502,525.002,467.502,515.002,469.92456,000
May 29, 20242,455.002,462.502,435.002,460.002,415.90233,000
May 28, 20242,467.502,487.502,455.002,460.002,415.90236,800
May 27, 20242,472.502,525.002,472.502,500.002,455.19304,200
May 24, 20242,427.502,470.002,415.002,467.502,423.27148,600
May 23, 20242,437.502,462.502,420.002,455.002,410.99236,200
May 22, 20242,435.002,480.002,430.002,457.502,413.45158,200
May 21, 20242,467.502,475.002,450.002,450.002,406.0894,800
May 20, 20242,455.002,480.002,445.002,462.502,418.36189,600
May 17, 20242,440.002,475.002,437.502,465.002,420.81227,600
May 16, 20242,460.002,465.002,420.002,450.002,406.08294,800
May 15, 20242,490.002,500.002,442.502,447.502,403.63268,400
May 14, 20242,450.002,470.002,432.502,470.002,425.73321,200
May 13, 20242,465.002,480.002,457.502,475.002,430.64253,600
May 10, 20242,487.502,525.002,472.502,487.502,442.91345,800
May 9, 20242,530.002,535.002,455.002,485.002,440.46417,800
May 8, 20242,535.002,535.002,490.002,500.002,455.19263,400
May 7, 20242,555.002,565.002,525.002,535.002,489.56227,200
May 2, 20242,540.002,545.002,505.002,525.002,479.74252,000
May 1, 20242,540.002,550.002,492.502,535.002,489.56356,600
Apr 30, 20242,720.002,725.002,555.002,575.002,528.84873,600
Apr 26, 20242,550.002,620.002,530.002,570.002,523.93406,800
Apr 25, 20242,570.002,580.002,550.002,550.002,504.29182,600
Apr 24, 20242,585.002,590.002,555.002,580.002,533.75166,800
Apr 23, 20242,595.002,595.002,550.002,585.002,538.66180,800
Apr 22, 20242,565.002,600.002,565.002,590.002,543.57191,200
Apr 19, 20242,565.002,570.002,515.002,565.002,519.02257,800
Apr 18, 20242,560.002,600.002,525.002,575.002,528.84225,400
Apr 17, 20242,640.002,645.002,555.002,585.002,538.66180,200
Apr 16, 20242,630.002,645.002,615.002,625.002,577.95174,400
Apr 15, 20242,655.002,700.002,635.002,665.002,617.23251,400
Apr 12, 20242,645.002,680.002,640.002,670.002,622.14176,400
Apr 11, 20242,585.002,625.002,570.002,625.002,577.95161,400
Apr 10, 20242,640.002,640.002,590.002,605.002,558.30178,400
Apr 9, 20242,630.002,650.002,620.002,640.002,592.68176,800
Apr 8, 20242,585.002,640.002,565.002,625.002,577.95257,800
Apr 5, 20242,530.002,580.002,520.002,570.002,523.93207,600
Apr 4, 20242,525.002,585.002,515.002,545.002,499.38284,400