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

NSW Inc. (9739.T)

Compare
2,713.00
-128.00
(-4.51%)
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, 20252,791.002,883.002,640.002,713.002,713.0026,400
Apr 3, 20252,777.002,872.002,777.002,841.002,841.0015,200
Apr 2, 20252,995.002,996.002,904.002,920.002,920.0019,800
Apr 1, 20252,905.002,978.002,905.002,949.002,949.0014,200
Mar 31, 20252,939.002,993.002,905.002,955.002,955.0023,800
Mar 28, 2025 45.00 Dividend
Mar 28, 20253,030.003,045.002,960.002,989.002,989.0028,200
Mar 27, 20252,985.003,060.002,984.003,060.003,015.0022,700
Mar 26, 20252,997.003,015.002,951.003,015.002,970.6620,300
Mar 25, 20252,955.002,988.002,918.002,988.002,944.068,200
Mar 24, 20252,914.002,950.002,901.002,933.002,889.876,600
Mar 21, 20252,868.002,910.002,853.002,910.002,867.217,600
Mar 19, 20252,860.002,874.002,841.002,860.002,817.948,700
Mar 18, 20252,900.002,914.002,879.002,893.002,850.468,900
Mar 17, 20252,825.002,902.002,825.002,873.002,830.756,000
Mar 14, 20252,854.002,873.002,848.002,860.002,817.9410,200
Mar 13, 20252,835.002,870.002,835.002,870.002,827.795,900
Mar 12, 20252,785.002,865.002,785.002,856.002,814.009,100
Mar 11, 20252,863.002,863.002,752.002,785.002,744.048,600
Mar 10, 20252,800.002,842.002,785.002,816.002,774.594,400
Mar 7, 20252,845.002,867.002,780.002,785.002,744.0411,600
Mar 6, 20252,882.002,911.002,824.002,845.002,803.1614,400
Mar 5, 20252,770.002,861.002,770.002,832.002,790.3510,600
Mar 4, 20252,780.002,790.002,697.002,765.002,724.3419,500
Mar 3, 20252,740.002,780.002,691.002,780.002,739.1218,100
Feb 28, 20252,740.002,764.002,689.002,715.002,675.0713,500
Feb 27, 20252,780.002,790.002,720.002,790.002,748.9717,800
Feb 26, 20252,825.002,825.002,716.002,746.002,705.6231,800
Feb 25, 20252,810.002,826.002,779.002,808.002,766.7116,200
Feb 21, 20252,840.002,872.002,761.002,778.002,737.1530,500
Feb 20, 20252,928.002,928.002,827.002,858.002,815.9711,400
Feb 19, 20252,950.002,955.002,929.002,935.002,891.8410,500
Feb 18, 20252,930.002,983.002,917.002,982.002,938.157,600
Feb 17, 20252,912.002,972.002,912.002,957.002,913.516,200
Feb 14, 20252,990.003,005.002,935.002,936.002,892.8210,700
Feb 13, 20253,050.003,095.003,020.003,025.002,980.5110,500
Feb 12, 20253,000.003,025.002,967.003,020.002,975.597,000
Feb 10, 20253,005.003,050.002,970.002,985.002,941.105,600
Feb 7, 20252,996.003,015.002,957.002,995.002,950.969,500
Feb 6, 20252,913.002,972.002,913.002,972.002,928.297,300
Feb 5, 20252,902.002,909.002,882.002,884.002,841.5912,400
Feb 4, 20252,835.002,880.002,830.002,852.002,810.0615,500
Feb 3, 20252,907.002,915.002,787.002,792.002,750.9421,600
Jan 31, 20252,889.002,908.002,873.002,907.002,864.256,600
Jan 30, 20252,851.002,907.002,837.002,889.002,846.5115,300
Jan 29, 20252,893.002,893.002,859.002,865.002,822.8712,600
Jan 28, 20252,841.002,875.002,812.002,871.002,828.7820,300
Jan 27, 20252,848.002,857.002,829.002,847.002,805.1312,500
Jan 24, 20252,800.002,820.002,791.002,819.002,777.5417,000
Jan 23, 20252,822.002,822.002,772.002,789.002,747.9920,200
Jan 22, 20252,800.002,811.002,784.002,792.002,750.9410,800
Jan 21, 20252,820.002,822.002,760.002,797.002,755.8716,100
Jan 20, 20252,788.002,814.002,788.002,794.002,752.917,200
Jan 17, 20252,797.002,805.002,732.002,780.002,739.1211,300
Jan 16, 20252,824.002,868.002,780.002,783.002,742.0720,100
Jan 15, 20252,852.002,874.002,810.002,824.002,782.4717,900
Jan 14, 20252,859.002,941.002,851.002,852.002,810.0611,900
Jan 10, 20252,897.002,934.002,865.002,865.002,822.8713,900
Jan 9, 20252,946.002,946.002,847.002,897.002,854.4020,300
Jan 8, 20252,988.002,988.002,943.002,946.002,902.687,300
Jan 7, 20253,000.003,020.002,983.002,983.002,939.138,500
Jan 6, 20253,105.003,105.002,998.002,998.002,953.9110,000
Dec 30, 20243,120.003,145.003,085.003,100.003,054.415,200
Dec 27, 20243,100.003,135.003,070.003,110.003,064.269,700
Dec 26, 20243,020.003,075.003,015.003,075.003,029.789,600
Dec 25, 20243,070.003,070.003,010.003,040.002,995.299,600
Dec 24, 20243,115.003,115.003,015.003,045.003,000.227,200
Dec 23, 20243,065.003,085.003,055.003,080.003,034.718,500
Dec 20, 20243,075.003,120.003,055.003,055.003,010.079,600
Dec 19, 20243,065.003,090.003,020.003,080.003,034.717,800
Dec 18, 20243,115.003,130.003,040.003,065.003,019.9311,900
Dec 17, 20243,110.003,140.003,085.003,115.003,069.199,400
Dec 16, 20243,110.003,115.003,085.003,090.003,044.563,400
Dec 13, 20243,115.003,150.003,070.003,075.003,029.7814,100
Dec 12, 20243,160.003,180.003,145.003,165.003,118.4610,300
Dec 11, 20243,095.003,140.003,060.003,130.003,083.9722,000
Dec 10, 20243,160.003,160.003,055.003,075.003,029.7816,200
Dec 9, 20243,170.003,230.003,165.003,180.003,133.2439,800
Dec 6, 20243,175.003,175.003,125.003,140.003,093.829,300
Dec 5, 20243,135.003,190.003,125.003,165.003,118.4615,000
Dec 4, 20243,130.003,170.003,100.003,125.003,079.0413,900
Dec 3, 20243,080.003,175.003,080.003,125.003,079.0416,200
Dec 2, 20243,095.003,120.003,060.003,080.003,034.717,900
Nov 29, 20243,050.003,135.003,035.003,035.002,990.378,900
Nov 28, 20243,030.003,100.003,015.003,050.003,005.157,400
Nov 27, 20243,000.003,045.002,952.003,015.002,970.666,500
Nov 26, 20242,985.003,070.002,978.003,000.002,955.8815,000
Nov 25, 20243,125.003,125.002,981.002,981.002,937.1616,200
Nov 22, 20243,030.003,065.003,020.003,060.003,015.006,700
Nov 21, 20243,010.003,045.002,996.002,999.002,954.908,000
Nov 20, 20243,065.003,065.002,989.003,010.002,965.746,500
Nov 19, 20242,980.003,100.002,980.003,050.003,005.1511,500
Nov 18, 20243,000.003,045.002,960.002,964.002,920.418,900
Nov 15, 20243,010.003,035.002,964.002,964.002,920.4112,800
Nov 14, 20242,992.003,050.002,962.002,962.002,918.4410,700
Nov 13, 20242,962.002,990.002,945.002,965.002,921.4010,200
Nov 12, 20242,965.003,005.002,930.002,939.002,895.7812,200
Nov 11, 20243,045.003,175.002,876.002,915.002,872.1338,500
Nov 8, 20243,100.003,160.003,085.003,085.003,039.6313,500
Nov 7, 20243,020.003,110.003,020.003,090.003,044.5617,400
Nov 6, 20242,981.003,040.002,962.003,020.002,975.5918,500
Nov 5, 20242,980.003,025.002,925.002,987.002,943.077,100
Nov 1, 20242,999.002,999.002,931.002,942.002,898.745,100
Oct 31, 20242,988.002,993.002,927.002,981.002,937.1614,600
Oct 30, 20243,010.003,040.002,988.002,988.002,944.0621,000
Oct 29, 20242,985.003,045.002,957.003,040.002,995.2915,700
Oct 28, 20242,909.002,990.002,909.002,979.002,935.1914,900
Oct 25, 20242,910.002,910.002,809.002,809.002,767.6912,500
Oct 24, 20242,832.002,872.002,803.002,860.002,817.9412,100
Oct 23, 20242,920.002,920.002,841.002,847.002,805.139,000
Oct 22, 20242,949.002,949.002,862.002,870.002,827.798,900
Oct 21, 20242,933.002,946.002,906.002,923.002,880.013,700
Oct 18, 20242,928.002,950.002,919.002,933.002,889.873,400
Oct 17, 20243,005.003,005.002,938.002,942.002,898.747,300
Oct 16, 20242,924.002,974.002,907.002,951.002,907.6018,800
Oct 15, 20242,980.002,996.002,943.002,974.002,930.2616,900
Oct 11, 20243,015.003,020.002,941.002,943.002,899.7213,800
Oct 10, 20243,060.003,060.003,000.003,015.002,970.667,000
Oct 9, 20243,080.003,100.003,020.003,060.003,015.0059,700
Oct 8, 20243,070.003,075.003,025.003,035.002,990.3710,500
Oct 7, 20243,090.003,115.003,080.003,100.003,054.4127,400
Oct 4, 20243,065.003,085.003,045.003,065.003,019.9314,400
Oct 3, 20243,075.003,085.003,035.003,055.003,010.0724,400
Oct 2, 20243,035.003,045.002,984.003,020.002,975.5961,000
Oct 1, 20243,025.003,105.003,025.003,070.003,024.8533,700
Sep 30, 20243,095.003,095.002,980.003,025.002,980.5115,600
Sep 27, 2024 40.00 Dividend
Sep 27, 20243,130.003,130.003,055.003,100.003,054.4119,900
Sep 26, 20243,100.003,100.003,055.003,100.003,015.0039,600
Sep 25, 20243,095.003,095.003,030.003,045.002,961.5118,200
Sep 24, 20243,095.003,125.003,065.003,070.002,985.8217,400
Sep 20, 20243,090.003,100.002,976.003,060.002,976.1032,600
Sep 19, 20243,050.003,070.003,015.003,045.002,961.5120,100
Sep 18, 20242,996.003,060.002,980.003,035.002,951.7818,500
Sep 17, 20243,005.003,015.002,950.002,970.002,888.5614,900
Sep 13, 20243,015.003,020.002,970.003,005.002,922.6019,400
Sep 12, 20242,913.003,025.002,913.002,999.002,916.7718,700
Sep 11, 20242,876.002,920.002,863.002,879.002,800.0619,200
Sep 10, 20242,916.002,961.002,884.002,888.002,808.8112,900
Sep 9, 20242,902.002,933.002,850.002,912.002,832.1618,200
Sep 6, 20242,953.002,994.002,895.002,933.002,852.5820,900
Sep 5, 20242,919.002,975.002,900.002,933.002,852.5814,500
Sep 4, 20242,938.003,000.002,889.002,919.002,838.9617,900
Sep 3, 20242,958.003,020.002,953.002,988.002,906.0711,900
Sep 2, 20242,958.002,963.002,907.002,953.002,872.0311,400
Aug 30, 20242,901.002,958.002,901.002,958.002,876.895,400
Aug 29, 20242,909.002,913.002,882.002,900.002,820.484,300
Aug 28, 20242,925.002,925.002,862.002,909.002,829.249,600
Aug 27, 20242,930.002,935.002,891.002,935.002,854.5210,600
Aug 26, 20242,930.002,930.002,890.002,910.002,830.217,800
Aug 23, 20242,918.002,939.002,888.002,918.002,837.998,000
Aug 22, 20242,915.002,950.002,886.002,918.002,837.997,100
Aug 21, 20242,911.002,925.002,860.002,910.002,830.218,800
Aug 20, 20242,885.002,938.002,842.002,926.002,845.7714,800
Aug 19, 20242,881.002,881.002,792.002,804.002,727.1210,100
Aug 16, 20242,865.002,895.002,860.002,895.002,815.625,600
Aug 15, 20242,859.002,915.002,846.002,848.002,769.9117,200
Aug 14, 20242,850.002,850.002,785.002,830.002,752.4012,700
Aug 13, 20242,708.002,800.002,706.002,800.002,723.2311,200
Aug 9, 20242,761.002,796.002,686.002,728.002,653.2015,400
Aug 8, 20242,700.002,757.002,677.002,711.002,636.6713,900
Aug 7, 20242,780.002,840.002,690.002,700.002,625.9712,300
Aug 6, 20242,455.002,840.002,455.002,800.002,723.2335,100
Aug 5, 20242,716.002,798.002,374.002,455.002,387.6934,700
Aug 2, 20243,000.003,005.002,874.002,874.002,795.2020,700
Aug 1, 20243,190.003,240.003,090.003,090.003,005.2715,600
Jul 31, 20243,055.003,260.003,055.003,260.003,170.6113,400
Jul 30, 20243,180.003,180.003,050.003,090.003,005.2711,800
Jul 29, 20243,120.003,180.003,070.003,180.003,092.8112,400
Jul 26, 20243,100.003,100.003,050.003,050.002,966.378,000
Jul 25, 20243,195.003,195.003,090.003,100.003,015.0013,600
Jul 24, 20243,235.003,285.003,160.003,160.003,073.357,700
Jul 23, 20243,190.003,250.003,190.003,210.003,121.985,600
Jul 22, 20243,235.003,260.003,185.003,185.003,097.679,400
Jul 19, 20243,225.003,270.003,225.003,225.003,136.579,000
Jul 18, 20243,250.003,285.003,220.003,220.003,131.715,400
Jul 17, 20243,230.003,280.003,230.003,260.003,170.617,600
Jul 16, 20243,290.003,305.003,240.003,245.003,156.0210,500
Jul 12, 20243,250.003,315.003,250.003,270.003,180.3413,600
Jul 11, 20243,300.003,300.003,225.003,260.003,170.6112,300
Jul 10, 20243,275.003,275.003,185.003,245.003,156.0216,200
Jul 9, 20243,250.003,285.003,210.003,275.003,185.2014,300
Jul 8, 20243,300.003,300.003,205.003,220.003,131.719,300
Jul 5, 20243,305.003,305.003,245.003,275.003,185.208,400
Jul 4, 20243,340.003,340.003,270.003,305.003,214.387,900
Jul 3, 20243,390.003,405.003,335.003,340.003,248.427,900
Jul 2, 20243,375.003,425.003,335.003,395.003,301.9131,700
Jul 1, 20243,365.003,375.003,320.003,375.003,282.4617,500
Jun 28, 20243,375.003,375.003,230.003,320.003,228.9714,000
Jun 27, 20243,360.003,390.003,340.003,370.003,277.6015,800
Jun 26, 20243,330.003,350.003,305.003,350.003,258.1511,900
Jun 25, 20243,320.003,355.003,280.003,315.003,224.1020,700
Jun 24, 20243,260.003,325.003,255.003,295.003,204.6514,100
Jun 21, 20243,225.003,235.003,170.003,235.003,146.3018,300
Jun 20, 20243,200.003,220.003,160.003,210.003,121.989,500
Jun 19, 20243,210.003,225.003,165.003,200.003,112.2610,000
Jun 18, 20243,185.003,200.003,160.003,180.003,092.8111,600
Jun 17, 20243,150.003,160.003,045.003,135.003,049.0417,600
Jun 14, 20243,100.003,190.003,100.003,190.003,102.5318,100
Jun 13, 20243,155.003,175.003,085.003,090.003,005.279,100
Jun 12, 20243,185.003,185.003,135.003,170.003,083.085,200
Jun 11, 20243,180.003,180.003,145.003,155.003,068.495,400
Jun 10, 20243,145.003,190.003,135.003,160.003,073.355,200
Jun 7, 20243,115.003,145.003,110.003,125.003,039.315,300
Jun 6, 20243,080.003,115.003,060.003,100.003,015.007,100
Jun 5, 20243,080.003,110.003,045.003,045.002,961.518,500
Jun 4, 20243,075.003,120.003,065.003,080.002,995.5514,100
Jun 3, 20243,065.003,085.003,040.003,080.002,995.558,700
May 31, 20243,010.003,070.003,010.003,070.002,985.8212,500
May 30, 20242,939.003,010.002,935.003,010.002,927.479,600
May 29, 20243,005.003,015.002,961.002,961.002,879.8110,600
May 28, 20243,065.003,065.003,010.003,010.002,927.476,100
May 27, 20243,015.003,070.003,000.003,065.002,980.9611,700
May 24, 20243,010.003,015.002,982.002,998.002,915.806,000
May 23, 20243,040.003,070.003,010.003,035.002,951.786,200
May 22, 20243,045.003,065.003,030.003,040.002,956.656,000
May 21, 20243,105.003,105.003,045.003,045.002,961.516,300
May 20, 20243,025.003,095.003,025.003,075.002,990.698,000
May 17, 20243,025.003,045.003,005.003,030.002,946.9212,000
May 16, 20243,085.003,085.003,020.003,055.002,971.239,100
May 15, 20243,125.003,125.003,040.003,075.002,990.6915,000
May 14, 20243,020.003,120.003,010.003,095.003,010.1429,200
May 13, 20243,235.003,240.002,999.003,065.002,980.9660,900
May 10, 20243,280.003,285.003,220.003,235.003,146.3020,100
May 9, 20243,260.003,310.003,245.003,280.003,190.067,200
May 8, 20243,200.003,270.003,200.003,255.003,165.7514,900
May 7, 20243,190.003,225.003,165.003,200.003,112.2617,900
May 2, 20243,195.003,195.003,115.003,155.003,068.4918,200
May 1, 20242,972.003,100.002,972.003,100.003,015.0014,200
Apr 30, 20242,969.003,015.002,962.002,988.002,906.0716,000
Apr 26, 20242,952.002,995.002,921.002,987.002,905.1011,200
Apr 25, 20242,964.003,000.002,953.002,964.002,882.7310,900
Apr 24, 20242,934.003,010.002,934.003,000.002,917.7411,400
Apr 23, 20242,924.002,924.002,887.002,913.002,833.137,600
Apr 22, 20242,892.002,938.002,880.002,894.002,814.6518,400
Apr 19, 20242,964.002,964.002,820.002,901.002,821.4627,000
Apr 18, 20242,892.002,968.002,892.002,964.002,882.7313,700
Apr 17, 20242,963.002,965.002,901.002,921.002,840.9121,400
Apr 16, 20243,030.003,030.002,940.002,949.002,868.1446,300
Apr 15, 20243,050.003,055.003,030.003,055.002,971.236,700
Apr 12, 20243,070.003,110.003,055.003,065.002,980.9612,300
Apr 11, 20243,050.003,055.003,000.003,055.002,971.238,500
Apr 10, 20242,994.003,065.002,994.003,065.002,980.968,200
Apr 9, 20243,015.003,035.002,954.002,993.002,910.9315,400
Apr 8, 20242,980.003,015.002,980.003,005.002,922.609,200
Apr 5, 20242,945.002,987.002,920.002,945.002,864.2513,100
Apr 4, 20243,015.003,030.002,962.002,982.002,900.2416,900