tiprankstipranks
Trending News
More News >
NS Tool Co., Ltd. (JP:6157)
:6157
Japanese Market
Advertisement

NS Tool Co., Ltd. (6157) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 21, 2025
780.00
784.00
776.00
780.00
780.00
+0.78%
41,700
0.98
Oct 20, 2025
768.00
774.00
765.00
774.00
774.00
+1.98%
35,100
0.83
Oct 17, 2025
761.00
763.00
759.00
759.00
759.00
-0.13%
27,900
0.66
Oct 16, 2025
763.00
765.00
753.00
760.00
760.00
-0.65%
52,800
1.25
Oct 15, 2025
752.00
766.00
752.00
765.00
765.00
+1.86%
35,100
0.84
Oct 14, 2025
764.00
768.00
748.00
751.00
751.00
-0.53%
96,500
2.35
Oct 10, 2025
770.00
770.00
755.00
755.00
755.00
-2.71%
107,500
2.67
Oct 09, 2025
780.00
784.00
772.00
776.00
776.00
-0.64%
112,000
2.87
Oct 08, 2025
782.00
789.00
781.00
781.00
781.00
-0.51%
32,100
0.82
Oct 07, 2025
785.00
793.00
781.00
785.00
785.00
+0.38%
39,800
0.99
Oct 06, 2025
788.00
789.00
779.00
782.00
782.00
+0.77%
42,400
1.06
Oct 03, 2025
773.00
779.00
772.00
776.00
776.00
-0.26%
30,800
0.77
Oct 02, 2025
777.00
781.00
769.00
778.00
778.00
-0.38%
61,600
1.57
Oct 01, 2025
790.00
792.00
777.00
781.00
781.00
-1.51%
81,900
2.15
Sep 30, 2025
798.00
802.00
793.00
793.00
793.00
-0.50%
53,900
1.42
Sep 29, 2025
810.00
812.00
797.00
797.00
797.00
-1.73%
71,300
1.89
Sep 26, 2025
820.00
826.00
820.00
826.00
811.00
+2.59%
65,199
1.76
Sep 25, 2025
819.00
822.00
818.00
820.00
805.11
+1.85%
38,700
1.05
Sep 24, 2025
823.00
825.00
818.00
820.00
805.11
+0.99%
40,100
1.09
Sep 22, 2025
825.00
834.00
823.00
827.00
811.98
+2.47%
39,700
1.09
Sep 19, 2025
845.00
850.00
816.00
822.00
807.07
-0.81%
59,400
1.66
Sep 18, 2025
838.00
847.00
832.00
844.00
828.67
+2.09%
39,200
1.11
Sep 17, 2025
851.00
856.00
840.00
842.00
826.71
+0.18%
59,000
1.69
Sep 16, 2025
843.00
857.00
841.00
856.00
840.46
+3.42%
74,200
2.19
Sep 12, 2025
846.00
849.00
840.00
843.00
827.69
+1.85%
70,900
2.12
Sep 11, 2025
830.00
843.00
830.00
843.00
827.69
+3.44%
79,900
2.47
Sep 10, 2025
817.00
830.00
817.00
830.00
814.93
+3.60%
61,700
1.95
Sep 09, 2025
820.00
825.00
806.00
816.00
801.18
+1.97%
66,900
2.16
Sep 08, 2025
801.00
815.00
794.00
815.00
800.20
+6.83%
135,600
4.67
Sep 05, 2025
774.00
778.00
772.00
777.00
762.89
+1.72%
28,500
0.98
Sep 04, 2025
770.00
780.00
768.00
778.00
763.87
+2.64%
26,800
0.93
Sep 03, 2025
777.00
778.00
770.00
772.00
757.98
+0.93%
32,000
1.12
Sep 02, 2025
781.00
785.00
776.00
779.00
764.85
+1.07%
27,500
0.96
Sep 01, 2025
783.00
785.00
776.00
785.00
770.74
+1.85%
42,500
1.50
Aug 29, 2025
782.00
789.00
781.00
785.00
770.74
+2.24%
13,200
0.46
Aug 28, 2025
784.00
786.00
781.00
782.00
767.80
+1.46%
16,200
0.57
Aug 27, 2025
790.00
790.00
783.00
785.00
770.74
+1.21%
22,900
0.80
Aug 26, 2025
800.00
800.00
788.00
790.00
775.65
+0.70%
26,200
0.92
Aug 25, 2025
802.00
806.00
798.00
799.00
784.49
+1.60%
30,500
1.08
Aug 22, 2025
798.00
801.00
793.00
801.00
786.45
+2.23%
17,300
0.61
Aug 21, 2025
791.00
799.00
788.00
798.00
783.51
+2.75%
26,300
0.92
Aug 20, 2025
794.00
796.00
788.00
791.00
776.64
+1.34%
23,800
0.84
Aug 19, 2025
787.00
797.00
787.00
795.00
780.56
+2.75%
28,200
0.99
Aug 18, 2025
790.00
797.00
784.00
788.00
773.69
+1.85%
31,500
1.11
Aug 15, 2025
790.00
792.00
781.00
788.00
773.69
+1.21%
31,300
1.09
Aug 14, 2025
798.00
800.00
788.00
793.00
778.60
+1.21%
18,100
0.63
Aug 13, 2025
792.00
803.00
787.00
798.00
783.51
+3.40%
41,700
1.46
Aug 12, 2025
785.00
788.00
780.00
786.00
771.73
+2.37%
38,500
1.36
Aug 08, 2025
794.00
794.00
777.00
782.00
767.80
+1.07%
24,800
0.88
Aug 07, 2025
792.00
795.00
780.00
788.00
773.69
+1.72%
27,600
0.98
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis