Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

NSD Co., Ltd. (9759.T)

3,459.00
+46.00
+(1.35%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,401.003,499.003,390.003,459.003,459.00163,600
May 1, 20253,364.003,413.003,350.003,413.003,413.00147,000
Apr 30, 20253,413.003,413.003,359.003,359.003,359.00123,400
Apr 28, 20253,380.003,414.003,376.003,399.003,399.00139,900
Apr 25, 20253,402.003,417.003,378.003,383.003,383.00124,300
Apr 24, 20253,467.003,490.003,412.003,418.003,418.00105,300
Apr 23, 20253,524.003,529.003,469.003,475.003,475.00195,500
Apr 22, 20253,499.003,521.003,468.003,517.003,517.00151,400
Apr 21, 20253,446.003,499.003,446.003,470.003,470.0090,200
Apr 18, 20253,400.003,462.003,397.003,458.003,458.00112,300
Apr 17, 20253,370.003,383.003,360.003,371.003,371.0066,300
Apr 16, 20253,340.003,387.003,340.003,371.003,371.0095,500
Apr 15, 20253,319.003,338.003,316.003,336.003,336.00101,600
Apr 14, 20253,320.003,368.003,307.003,307.003,307.00111,400
Apr 11, 20253,285.003,297.003,213.003,297.003,297.00167,300
Apr 10, 20253,233.003,309.003,211.003,290.003,290.00131,100
Apr 9, 20253,102.003,158.003,100.003,137.003,137.00174,600
Apr 8, 20253,100.003,168.003,091.003,131.003,131.00184,800
Apr 7, 20253,033.003,087.002,981.503,022.003,022.00312,700
Apr 4, 20253,250.003,267.003,188.003,228.003,228.00188,800
Apr 3, 20253,250.003,308.003,233.003,284.003,284.00193,600
Apr 2, 20253,346.003,348.003,273.003,295.003,295.00151,300
Apr 1, 20253,350.003,380.003,327.003,327.003,327.00126,100
Mar 31, 20253,410.003,432.003,329.003,344.003,344.00234,100
Mar 28, 20253,400.003,462.003,392.003,437.003,437.00202,800
Mar 27, 20253,380.003,418.003,364.003,414.003,414.00208,900
Mar 26, 20253,400.003,413.003,387.003,399.003,399.00176,700
Mar 25, 20253,413.003,419.003,397.003,403.003,403.00111,000
Mar 24, 20253,426.003,426.003,398.003,413.003,413.00102,900
Mar 21, 20253,435.003,476.003,419.003,426.003,426.00121,800
Mar 19, 20253,434.003,459.003,434.003,437.003,437.0067,100
Mar 18, 20253,390.003,463.003,384.003,434.003,434.00190,400
Mar 17, 20253,380.003,409.003,374.003,386.003,386.00127,300
Mar 14, 20253,377.003,414.003,357.003,391.003,391.00158,200
Mar 13, 20253,351.003,416.003,341.003,400.003,400.00162,300
Mar 12, 20253,340.003,379.003,329.003,357.003,357.00181,800
Mar 11, 20253,338.003,369.003,302.003,366.003,366.00200,900
Mar 10, 20253,419.003,420.003,370.003,389.003,389.00168,300
Mar 7, 20253,400.003,469.003,384.003,394.003,394.00141,700
Mar 6, 20253,483.003,494.003,451.003,470.003,470.00104,700
Mar 5, 20253,488.003,506.003,450.003,484.003,484.00118,500
Mar 4, 20253,442.003,472.003,427.003,455.003,455.00108,600
Mar 3, 20253,418.003,447.003,391.003,442.003,442.00114,300
Feb 28, 20253,435.003,470.003,401.003,404.003,404.00152,400
Feb 27, 20253,410.003,449.003,396.003,436.003,436.00132,900
Feb 26, 20253,405.003,409.003,356.003,391.003,391.00122,600
Feb 25, 20253,445.003,464.003,412.003,412.003,412.00169,000
Feb 21, 20253,423.003,460.003,420.003,448.003,448.00109,100
Feb 20, 20253,510.003,510.003,403.003,433.003,433.00192,200
Feb 19, 20253,550.003,560.003,515.003,554.003,554.0099,500
Feb 18, 20253,570.003,604.003,555.003,555.003,555.00124,100
Feb 17, 20253,560.003,606.003,541.003,542.003,542.0098,800
Feb 14, 20253,570.003,576.003,541.003,552.003,552.00118,500
Feb 13, 20253,582.003,587.003,540.003,542.003,542.00111,300
Feb 12, 20253,524.003,577.003,508.003,565.003,565.00169,300
Feb 10, 20253,491.003,523.003,484.003,508.003,508.00145,100
Feb 7, 20253,512.003,513.003,456.003,499.003,499.00117,800
Feb 6, 20253,497.003,525.003,476.003,512.003,512.00140,100
Feb 5, 20253,387.003,489.003,387.003,487.003,487.00186,200
Feb 4, 20253,387.003,423.003,356.003,381.003,381.00179,600
Feb 3, 20253,280.003,394.003,251.003,340.003,340.00273,100
Jan 31, 20253,347.003,347.003,276.003,284.003,284.00147,000
Jan 30, 20253,300.003,336.003,284.003,334.003,334.00169,900
Jan 29, 20253,300.003,322.003,275.003,284.003,284.00131,000
Jan 28, 20253,188.003,262.003,186.003,252.003,252.00114,900
Jan 27, 20253,230.003,230.003,200.003,209.003,209.00103,900
Jan 24, 20253,190.003,221.003,185.003,207.003,207.00114,200
Jan 23, 20253,158.003,184.003,145.003,184.003,184.0070,200
Jan 22, 20253,178.003,180.003,158.003,164.003,164.00129,100
Jan 21, 20253,180.003,180.003,142.003,149.003,149.0068,000
Jan 20, 20253,159.003,170.003,151.003,159.003,159.0069,200
Jan 17, 20253,201.003,207.003,134.003,156.003,156.00142,900
Jan 16, 20253,232.003,255.003,212.003,212.003,212.00103,100
Jan 15, 20253,233.003,263.003,190.003,213.003,213.00144,600
Jan 14, 20253,254.003,279.003,225.003,233.003,233.00143,800
Jan 10, 20253,211.003,264.003,198.003,257.003,257.00159,300
Jan 9, 20253,240.003,254.003,188.003,233.003,233.00310,600
Jan 8, 20253,254.003,267.003,232.003,250.003,250.00199,800
Jan 7, 20253,309.003,319.003,271.003,289.003,289.00168,900
Jan 6, 20253,380.003,395.003,295.003,296.003,296.00200,800
Dec 30, 20243,400.003,402.003,371.003,379.003,379.0081,700
Dec 27, 20243,368.003,400.003,364.003,394.003,394.00105,100
Dec 26, 20243,346.003,363.003,315.003,361.003,361.00160,700
Dec 25, 20243,379.003,379.003,322.003,346.003,346.00103,100
Dec 24, 20243,416.003,421.003,371.003,373.003,373.0075,200
Dec 23, 20243,412.003,449.003,410.003,431.003,431.0075,800
Dec 20, 20243,479.003,479.003,400.003,400.003,400.00164,600
Dec 19, 20243,404.003,451.003,404.003,436.003,436.0092,100
Dec 18, 20243,430.003,442.003,414.003,420.003,420.0072,700
Dec 17, 20243,430.003,438.003,406.003,417.003,417.0077,500
Dec 16, 20243,440.003,441.003,412.003,419.003,419.0063,900
Dec 13, 20243,402.003,470.003,402.003,438.003,438.00212,600
Dec 12, 20243,494.003,494.003,463.003,472.003,472.00162,600
Dec 11, 20243,515.003,516.003,447.003,469.003,469.00111,400
Dec 10, 20243,549.003,555.003,492.003,512.003,512.00178,000
Dec 9, 20243,490.003,548.003,490.003,548.003,548.00192,100
Dec 6, 20243,450.003,460.003,435.003,459.003,459.00110,000
Dec 5, 20243,437.003,476.003,427.003,457.003,457.00168,000
Dec 4, 20243,438.003,453.003,423.003,430.003,430.00124,500
Dec 3, 20243,442.003,482.003,409.003,450.003,450.00266,200
Dec 2, 20243,430.003,442.003,383.003,430.003,430.00158,200
Nov 29, 20243,422.003,447.003,398.003,435.003,435.00113,200
Nov 28, 20243,391.003,423.003,382.003,423.003,423.0074,500
Nov 27, 20243,444.003,448.003,377.003,392.003,392.00124,200
Nov 26, 20243,344.003,422.003,321.003,422.003,422.00172,600
Nov 25, 20243,407.003,421.003,340.003,342.003,342.00308,600
Nov 22, 20243,370.003,395.003,350.003,371.003,371.00121,700
Nov 21, 20243,399.003,419.003,353.003,360.003,360.00115,300
Nov 20, 20243,345.003,378.003,340.003,377.003,377.00109,900
Nov 19, 20243,384.003,399.003,367.003,373.003,373.0083,400
Nov 18, 20243,365.003,388.003,354.003,364.003,364.0079,800
Nov 15, 20243,410.003,410.003,377.003,377.003,377.00111,200
Nov 14, 20243,395.003,411.003,367.003,385.003,385.00139,100
Nov 13, 20243,480.003,480.003,410.003,423.003,423.00172,400
Nov 12, 20243,480.003,526.003,472.003,480.003,480.00184,800
Nov 11, 20243,410.003,450.003,403.003,450.003,450.00149,000
Nov 8, 20243,410.003,448.003,390.003,446.003,446.00183,100
Nov 7, 20243,370.003,410.003,350.003,389.003,389.00217,500
Nov 6, 20243,378.003,384.003,336.003,346.003,346.00248,500
Nov 5, 20243,331.003,374.003,276.003,365.003,365.00179,700
Nov 1, 20243,360.003,386.003,291.003,375.003,375.00293,000
Oct 31, 20243,218.003,318.003,210.003,312.003,312.00269,000
Oct 30, 20243,220.003,285.003,205.003,275.003,275.00682,700
Oct 29, 20243,180.003,220.003,155.003,200.003,200.0068,200
Oct 28, 20243,145.003,195.003,140.003,190.003,190.00106,500
Oct 25, 20243,210.003,215.003,130.003,135.003,135.00100,300
Oct 24, 20243,200.003,220.003,180.003,210.003,210.0099,000
Oct 23, 20243,230.003,240.003,185.003,200.003,200.0084,200
Oct 22, 20243,270.003,290.003,215.003,225.003,225.0094,400
Oct 21, 20243,250.003,280.003,235.003,265.003,265.0095,800
Oct 18, 20243,260.003,265.003,230.003,240.003,240.0059,500
Oct 17, 20243,270.003,275.003,220.003,245.003,245.0072,000
Oct 16, 20243,300.003,330.003,255.003,255.003,255.0095,300
Oct 15, 20243,350.003,370.003,285.003,310.003,310.00146,900
Oct 11, 20243,300.003,340.003,290.003,315.003,315.00125,800
Oct 10, 20243,350.003,350.003,280.003,295.003,295.00104,500
Oct 9, 20243,300.003,335.003,255.003,305.003,305.00139,400
Oct 8, 20243,220.003,265.003,200.003,245.003,245.00119,000
Oct 7, 20243,240.003,240.003,200.003,220.003,220.00137,000
Oct 4, 20243,200.003,270.003,200.003,225.003,225.00161,300
Oct 3, 20243,220.003,235.003,165.003,170.003,170.00107,300
Oct 2, 20243,160.003,220.003,135.003,150.003,150.00121,700
Oct 1, 20243,160.003,190.003,140.003,180.003,180.0097,500
Sep 30, 20243,130.003,195.003,125.003,165.003,165.00137,600
Sep 27, 20243,170.003,215.003,170.003,200.003,200.00243,800
Sep 26, 20243,100.003,220.003,100.003,195.003,195.00670,600
Sep 25, 20243,100.003,145.003,085.003,100.003,100.00362,900
Sep 24, 20243,230.003,245.003,200.003,220.003,220.00315,200
Sep 20, 20243,310.003,310.003,195.003,215.003,215.00299,700
Sep 19, 20243,310.003,315.003,270.003,270.003,270.00199,200
Sep 18, 20243,280.003,310.003,245.003,280.003,280.00172,800
Sep 17, 20243,280.003,295.003,235.003,290.003,290.00189,100
Sep 13, 20243,295.003,315.003,255.003,270.003,270.00175,200
Sep 12, 20243,300.003,355.003,280.003,305.003,305.00170,100
Sep 11, 20243,210.003,290.003,210.003,250.003,250.00177,800
Sep 10, 20243,175.003,205.003,140.003,205.003,205.00156,100
Sep 9, 20243,120.003,165.003,105.003,160.003,160.00110,700
Sep 6, 20243,195.003,205.003,140.003,150.003,150.0087,200
Sep 5, 20243,155.003,205.003,150.003,170.003,170.0079,800
Sep 4, 20243,105.003,170.003,105.003,155.003,155.0091,800
Sep 3, 20243,170.003,195.003,155.003,170.003,170.0056,800
Sep 2, 20243,195.003,195.003,115.003,155.003,155.0073,000
Aug 30, 20243,175.003,190.003,155.003,180.003,180.00123,800
Aug 29, 20243,185.003,185.003,130.003,165.003,165.0090,100
Aug 28, 20243,190.003,195.003,155.003,185.003,185.0052,700
Aug 27, 20243,175.003,210.003,155.003,200.003,200.0075,100
Aug 26, 20243,120.003,170.003,095.003,155.003,155.00110,100
Aug 23, 20243,140.003,160.003,095.003,105.003,105.0087,500
Aug 22, 20243,100.003,120.003,085.003,120.003,120.0058,800
Aug 21, 20243,085.003,105.003,055.003,095.003,095.0097,600
Aug 20, 20243,040.003,100.003,025.003,085.003,085.0074,300
Aug 19, 20243,005.003,030.002,978.003,010.003,010.0060,000
Aug 16, 20243,030.003,040.002,989.003,020.003,020.00101,700
Aug 15, 20242,959.002,993.002,951.002,989.002,989.00101,500
Aug 14, 20242,946.002,960.002,918.002,940.002,940.00104,400
Aug 13, 20242,913.002,937.002,880.002,937.002,937.00102,100
Aug 9, 20242,911.002,941.002,871.002,919.002,919.00188,800
Aug 8, 20242,830.002,870.002,816.002,851.002,851.00102,300
Aug 7, 20242,788.002,910.002,759.002,837.002,837.00185,600
Aug 6, 20242,804.002,884.002,736.002,838.002,838.00180,800
Aug 5, 20242,946.002,980.002,598.002,654.002,654.00236,600
Aug 2, 20243,045.003,060.002,966.002,977.002,977.00193,800
Aug 1, 20243,090.003,130.003,035.003,060.003,060.00177,300
Jul 31, 20242,998.003,120.002,981.003,100.003,100.00129,400
Jul 30, 20243,050.003,050.002,999.003,005.003,005.0099,900
Jul 29, 20243,030.003,055.003,020.003,030.003,030.0076,500
Jul 26, 20243,065.003,070.003,010.003,020.003,020.00110,100
Jul 25, 20243,005.003,070.003,005.003,050.003,050.00140,400
Jul 24, 20243,035.003,055.003,015.003,035.003,035.0088,000
Jul 23, 20243,045.003,065.003,035.003,060.003,060.0071,300
Jul 22, 20243,125.003,130.003,040.003,045.003,045.00113,300
Jul 19, 20243,095.003,145.003,090.003,125.003,125.0090,200
Jul 18, 20243,060.003,110.003,060.003,080.003,080.0082,000
Jul 17, 20243,080.003,095.003,060.003,070.003,070.0079,400
Jul 16, 20243,020.003,065.003,020.003,060.003,060.0069,900
Jul 12, 20243,000.003,055.002,983.003,035.003,035.00114,300
Jul 11, 20243,080.003,080.003,020.003,025.003,025.00100,900
Jul 10, 20243,030.003,070.003,015.003,070.003,070.00119,000
Jul 9, 20243,050.003,070.003,025.003,045.003,045.0081,500
Jul 8, 20243,060.003,070.003,025.003,050.003,050.0072,500
Jul 5, 20243,065.003,075.003,050.003,060.003,060.0055,600
Jul 4, 20243,110.003,115.003,070.003,075.003,075.0065,100
Jul 3, 20243,080.003,115.003,070.003,105.003,105.00111,200
Jul 2, 20243,055.003,090.003,055.003,070.003,070.00109,800
Jul 1, 20243,110.003,135.003,040.003,060.003,060.00125,000
Jun 28, 20243,120.003,145.003,075.003,085.003,085.00136,900
Jun 27, 20243,085.003,140.003,085.003,120.003,120.00107,400
Jun 26, 20243,090.003,100.003,055.003,085.003,085.00117,200
Jun 25, 20243,060.003,115.003,060.003,085.003,085.0098,700
Jun 24, 20243,070.003,090.003,040.003,070.003,070.00101,000
Jun 21, 20243,005.003,080.003,000.003,045.003,045.00474,300
Jun 20, 20243,060.003,095.003,040.003,045.003,045.00126,300
Jun 19, 20243,105.003,115.003,065.003,080.003,080.0077,600
Jun 18, 20243,065.003,100.003,060.003,100.003,100.00134,500
Jun 17, 20243,055.003,060.003,030.003,045.003,045.00115,500
Jun 14, 20243,035.003,065.003,010.003,060.003,060.00240,700
Jun 13, 20243,035.003,040.002,995.003,030.003,030.00159,300
Jun 12, 20243,030.003,040.003,015.003,025.003,025.00125,300
Jun 11, 20243,040.003,060.003,030.003,035.003,035.00146,500
Jun 10, 20243,045.003,055.003,010.003,035.003,035.00158,900
Jun 7, 20242,960.003,035.002,955.003,005.003,005.00243,600
Jun 6, 20242,907.002,949.002,897.002,926.002,926.00116,800
Jun 5, 20242,889.002,920.002,875.002,900.002,900.00179,700
Jun 4, 20242,893.002,935.002,893.002,925.002,925.00135,600
Jun 3, 20242,946.002,946.002,895.002,896.002,896.00204,100
May 31, 20242,816.002,946.002,811.002,946.002,946.00880,400
May 30, 20242,735.002,817.002,735.002,809.002,809.00177,000
May 29, 20242,740.002,775.002,733.002,761.002,761.00160,500
May 28, 20242,794.002,800.002,702.002,752.002,752.00341,500
May 27, 20242,820.002,837.002,796.002,837.002,837.0093,800
May 24, 20242,790.002,827.002,778.002,815.002,815.0090,300
May 23, 20242,793.002,838.002,775.002,822.002,822.00102,300
May 22, 20242,844.002,849.002,791.002,793.002,793.00168,100
May 21, 20242,875.002,896.002,845.002,845.002,845.00137,200
May 20, 20242,868.002,886.002,856.002,869.002,869.00155,600
May 17, 20242,876.002,906.002,845.002,886.002,886.00140,300
May 16, 20242,909.002,913.002,873.002,884.002,884.00105,700
May 15, 20242,872.002,922.002,870.002,890.002,890.00249,700
May 14, 20242,963.002,963.002,902.002,922.002,922.00145,200
May 13, 20242,945.002,969.002,925.002,963.002,963.0079,000
May 10, 20242,940.002,974.002,903.002,944.002,944.00163,800
May 9, 20243,000.003,005.002,874.002,923.002,923.00325,700
May 8, 20243,125.003,130.003,035.003,055.003,055.00110,000
May 7, 20243,095.003,130.003,085.003,110.003,110.00110,500
May 2, 20243,100.003,100.003,050.003,065.003,065.0087,900

Related Tickers

5136.T tripla Co., Ltd.
2,384.00
-0.75%
 
6947.T Zuken Inc.
5,160.00
0.00%
 
3836.T Avant Group Corporation
1,594.00
-1.67%
 
9928.T Miroku Jyoho Service Co., Ltd.
1,808.00
-0.50%
 
3697.T SHIFT Inc.
1,376.00
+1.66%
 
4478.T freee K.K.
3,975.00
-0.87%
 
5134.T POPER Co.,Ltd.
908.00
-0.66%
 
BVS.AX Bravura Solutions Limited
2.1050
-0.71%
 
BLKB Blackbaud, Inc.
62.54
+1.86%
 
CCCS CCC Intelligent Solutions Holdings Inc.
9.19
-0.76%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.