Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

NSW Inc. (9739) Historical Prices

JP:9739 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,606.002,613.002,564.002,598.002,598.00-0.50%30,0001.03
Oct 29, 20262,568.002,611.002,525.002,611.002,611.00+2.27%123,3004.46
Oct 28, 20262,603.002,603.002,551.002,553.002,553.00-2.07%36,6001.33
Oct 27, 20262,658.002,658.002,596.002,607.002,607.00-1.84%25,5000.93
Oct 26, 20262,681.002,697.002,635.002,656.002,656.00-1.48%27,3000.99
Oct 23, 20262,708.002,730.002,666.002,696.002,696.00-0.70%22,9000.84
Oct 22, 20262,686.002,720.002,665.002,715.002,715.00+1.69%19,9000.72
Oct 21, 20262,659.002,670.002,640.002,670.002,670.00+1.14%19,9000.72
Oct 20, 20262,720.002,720.002,604.002,640.002,640.00-2.58%38,4001.41
Oct 19, 20262,749.002,749.002,702.002,710.002,710.00-1.42%19,9000.73
Oct 16, 20262,704.002,790.002,704.002,749.002,749.00+2.00%42,3001.58
Oct 15, 20262,685.002,719.002,685.002,695.002,695.00-0.92%17,5000.66
Oct 14, 20262,703.002,747.002,703.002,720.002,720.00-0.73%16,7000.63
Oct 13, 20262,729.002,757.002,690.002,740.002,740.00-0.15%28,5001.09
Oct 12, 20262,744.002,744.002,622.002,744.002,744.00+0.00%00.00
Oct 09, 20262,622.002,744.002,622.002,744.002,744.00+3.78%42,9001.67
Oct 08, 20262,604.002,657.002,602.002,644.002,644.00+0.00%28,7001.12
Oct 07, 20262,612.002,644.002,608.002,644.002,644.00+0.84%30,1001.19
Oct 06, 20262,599.002,639.002,584.002,622.002,622.00+1.83%44,3001.79
Oct 05, 20262,552.002,578.002,544.002,575.002,575.00+1.02%34,5001.41
Oct 02, 20262,604.002,617.002,544.002,549.002,549.00-3.12%19,6000.81
Oct 01, 20262,606.002,638.002,603.002,631.002,631.00+0.42%17,2000.71
Sep 30, 20262,616.002,637.002,600.002,620.002,620.00+0.38%21,3000.88
Sep 29, 20262,629.002,636.002,593.002,610.002,610.00-0.72%36,0001.51
Sep 28, 20262,691.002,700.002,670.002,689.002,629.00-0.07%26,0001.10
Sep 25, 20262,665.002,696.002,665.002,691.002,630.96+0.98%34,8001.49
Sep 24, 20262,659.002,686.002,651.002,665.002,605.54+0.08%21,9000.94
Sep 23, 20262,663.002,687.002,661.002,663.002,603.58+0.00%00.00
Sep 22, 20262,663.002,687.002,661.002,663.002,603.58+0.00%00.00
Sep 21, 20262,663.002,687.002,661.002,663.002,603.58+0.00%00.00
Sep 18, 20262,685.002,687.002,661.002,663.002,603.58-0.60%28,4001.20
Sep 17, 20262,678.002,683.002,664.002,679.002,619.22+0.56%13,2000.55
Sep 16, 20262,649.002,678.002,644.002,664.002,604.56-0.08%22,0000.90
Sep 15, 20262,663.002,674.002,658.002,666.002,606.51+0.23%14,9000.60
Sep 14, 20262,622.002,664.002,622.002,660.002,600.65+1.14%17,9000.72
Sep 11, 20262,604.002,650.002,604.002,630.002,571.32-0.19%22,9000.92
Sep 10, 20262,626.002,647.002,613.002,635.002,576.20-0.79%19,3000.77
Sep 09, 20262,640.002,663.002,631.002,656.002,596.74+0.11%24,5000.98
Sep 08, 20262,670.002,676.002,653.002,653.002,593.80-1.38%12,9000.52
Sep 07, 20262,705.002,709.002,690.002,690.002,629.98-1.21%20,7000.83
Sep 04, 20262,731.002,734.002,705.002,723.002,662.24-0.22%18,1000.72
Sep 03, 20262,724.002,739.002,704.002,729.002,668.11-0.22%36,0001.45
Sep 02, 20262,757.002,795.002,735.002,735.002,673.97-2.57%37,5001.54
Sep 01, 20262,783.002,815.002,783.002,807.002,744.37-0.11%41,6001.73
Aug 31, 20262,801.002,819.002,764.002,810.002,747.30+0.18%24,4001.02
Aug 28, 20262,747.002,831.002,747.002,805.002,742.41+2.11%55,7002.36
Aug 27, 20262,774.002,793.002,747.002,747.002,685.71-0.97%43,9001.89
Aug 26, 20262,732.002,795.002,730.002,774.002,712.10+1.54%54,7002.40
Aug 25, 20262,785.002,785.002,717.002,732.002,671.04-1.09%37,1001.62
Aug 24, 20262,730.002,775.002,721.002,762.002,700.37+1.77%63,8002.87