NS Tool Co., Ltd.(JP:6157)
Â¥732.00+4.00 (+0.55%)
JP:6157
NS Tool Co., Ltd. historical prices
Â¥732.00
At close:+4.00 (+0.55%)
Want to see JP:6157 full AI Analyst Report?
NS Tool Co., Ltd. (6157) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 729.00 | 733.00 | 723.00 | 732.00 | 732.00 | +0.55% | 58,600 | 0.67 |
| Nov 10, 2026 | 717.00 | 729.00 | 713.00 | 728.00 | 728.00 | +4.60% | 148,200 | 1.73 |
| Nov 09, 2026 | 710.00 | 723.00 | 703.00 | 705.00 | 705.00 | +1.29% | 98,800 | 1.16 |
| Nov 06, 2026 | 700.00 | 700.00 | 686.00 | 696.00 | 696.00 | -4.00% | 244,900 | 3.01 |
| Nov 05, 2026 | 746.00 | 748.00 | 724.00 | 725.00 | 725.00 | -1.36% | 127,100 | 1.59 |
| Nov 04, 2026 | 739.00 | 751.00 | 722.00 | 735.00 | 735.00 | -0.54% | 158,200 | 2.00 |
| Nov 03, 2026 | 739.00 | 746.00 | 720.00 | 739.00 | 739.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 746.00 | 746.00 | 720.00 | 739.00 | 739.00 | -5.86% | 420,800 | 5.50 |
| Oct 30, 2026 | 793.00 | 808.00 | 782.00 | 785.00 | 785.00 | -1.63% | 141,800 | 1.83 |
| Oct 29, 2026 | 796.00 | 802.00 | 789.00 | 798.00 | 798.00 | +0.13% | 244,000 | 3.01 |
| Oct 28, 2026 | 805.00 | 812.00 | 797.00 | 797.00 | 797.00 | -0.99% | 90,100 | 1.11 |
| Oct 27, 2026 | 792.00 | 810.00 | 791.00 | 805.00 | 805.00 | +1.90% | 90,100 | 1.11 |
| Oct 26, 2026 | 789.00 | 794.00 | 784.00 | 790.00 | 790.00 | +0.25% | 79,000 | 0.97 |
| Oct 23, 2026 | 780.00 | 791.00 | 775.00 | 788.00 | 788.00 | 0.00% | 151,400 | 1.86 |
| Oct 22, 2026 | 789.00 | 793.00 | 783.00 | 788.00 | 788.00 | 0.00% | 82,800 | 1.03 |
| Oct 21, 2026 | 787.00 | 795.00 | 786.00 | 788.00 | 788.00 | +0.25% | 36,200 | 0.44 |
| Oct 20, 2026 | 800.00 | 800.00 | 783.00 | 786.00 | 786.00 | -1.38% | 65,200 | 0.81 |
| Oct 19, 2026 | 803.00 | 803.00 | 792.00 | 797.00 | 797.00 | +0.13% | 65,300 | 0.81 |
| Oct 16, 2026 | 794.00 | 800.00 | 793.00 | 796.00 | 796.00 | +1.14% | 64,500 | 0.80 |
| Oct 15, 2026 | 812.00 | 816.00 | 787.00 | 787.00 | 787.00 | -4.02% | 180,300 | 2.31 |
| Oct 14, 2026 | 811.00 | 821.00 | 811.00 | 820.00 | 820.00 | +0.86% | 52,700 | 0.67 |
| Oct 13, 2026 | 807.00 | 816.00 | 807.00 | 813.00 | 813.00 | +1.63% | 41,000 | 0.52 |
| Oct 12, 2026 | 800.00 | 804.00 | 786.00 | 800.00 | 800.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 786.00 | 804.00 | 786.00 | 800.00 | 800.00 | +1.01% | 84,400 | 1.07 |
| Oct 08, 2026 | 804.00 | 804.00 | 792.00 | 792.00 | 792.00 | -1.86% | 141,400 | 1.81 |
| Oct 07, 2026 | 806.00 | 812.00 | 805.00 | 807.00 | 807.00 | -0.49% | 56,900 | 0.73 |
| Oct 06, 2026 | 807.00 | 815.00 | 806.00 | 811.00 | 811.00 | +0.50% | 43,900 | 0.56 |
| Oct 05, 2026 | 806.00 | 812.00 | 806.00 | 807.00 | 807.00 | -0.37% | 36,500 | 0.47 |
| Oct 02, 2026 | 808.00 | 821.00 | 808.00 | 810.00 | 810.00 | -0.74% | 36,800 | 0.47 |
| Oct 01, 2026 | 808.00 | 822.00 | 806.00 | 816.00 | 816.00 | +0.49% | 69,500 | 0.89 |
| Sep 30, 2026 | 800.00 | 818.00 | 798.00 | 812.00 | 812.00 | +1.00% | 98,200 | 1.27 |
| Sep 29, 2026 | 803.00 | 810.00 | 800.00 | 804.00 | 804.00 | +0.12% | 85,500 | 1.12 |
| Sep 28, 2026 | 816.00 | 823.00 | 814.00 | 818.00 | 803.00 | -0.24% | 90,500 | 1.20 |
| Sep 25, 2026 | 817.00 | 823.00 | 816.00 | 820.00 | 804.96 | +0.37% | 54,700 | 0.73 |
| Sep 24, 2026 | 815.00 | 820.00 | 813.00 | 817.00 | 802.02 | 0.00% | 72,500 | 0.97 |
| Sep 23, 2026 | 817.00 | 819.00 | 813.00 | 817.00 | 802.02 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 817.00 | 819.00 | 813.00 | 817.00 | 802.02 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 817.00 | 819.00 | 813.00 | 817.00 | 802.02 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 816.00 | 819.00 | 813.00 | 817.00 | 802.02 | -0.12% | 34,000 | 0.43 |
| Sep 17, 2026 | 820.00 | 824.00 | 814.00 | 818.00 | 803.00 | -0.37% | 50,300 | 0.63 |
| Sep 16, 2026 | 817.00 | 824.00 | 817.00 | 821.00 | 805.94 | +0.24% | 29,500 | 0.37 |
| Sep 15, 2026 | 811.00 | 823.00 | 807.00 | 819.00 | 803.98 | +0.86% | 40,300 | 0.51 |
| Sep 14, 2026 | 802.00 | 814.00 | 799.00 | 812.00 | 797.11 | +1.25% | 75,700 | 0.94 |
| Sep 11, 2026 | 796.00 | 805.00 | 792.00 | 802.00 | 787.29 | -0.62% | 122,200 | 1.55 |
| Sep 10, 2026 | 805.00 | 809.00 | 801.00 | 807.00 | 792.20 | -0.12% | 66,100 | 0.84 |
| Sep 09, 2026 | 811.00 | 813.00 | 805.00 | 808.00 | 793.18 | -0.61% | 92,000 | 1.19 |
| Sep 08, 2026 | 825.00 | 825.00 | 813.00 | 813.00 | 798.09 | -2.28% | 84,700 | 1.10 |
| Sep 07, 2026 | 833.00 | 836.00 | 826.00 | 832.00 | 816.74 | -0.72% | 55,800 | 0.72 |
| Sep 04, 2026 | 818.00 | 839.00 | 816.00 | 838.00 | 822.63 | +2.44% | 78,400 | 1.03 |
| Sep 03, 2026 | 820.00 | 825.00 | 816.00 | 818.00 | 803.00 | 0.00% | 64,199 | 0.84 |
