tiprankstipranks
Trending News
More News >
NSK Ltd. (JP:6471)
:6471
Japanese Market
Advertisement

NSK Ltd. (6471) 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
Aug 04, 2025
693.50
714.60
692.00
711.70
711.70
-0.70%
3,949,700
1.91
Aug 01, 2025
710.50
718.90
691.20
716.70
716.70
-1.21%
4,781,100
2.37
Jul 31, 2025
720.00
725.60
718.00
725.50
725.50
+0.58%
2,626,600
1.31
Jul 30, 2025
716.60
722.70
716.50
721.30
721.30
+0.03%
1,543,100
0.77
Jul 29, 2025
716.20
725.00
715.20
721.10
721.10
-0.21%
1,593,900
0.79
Jul 28, 2025
713.00
726.40
711.20
722.60
722.60
+1.40%
3,915,200
1.98
Jul 25, 2025
718.70
718.70
709.10
712.60
712.60
-1.51%
2,161,900
1.10
Jul 24, 2025
715.00
724.60
713.30
723.50
723.50
+0.92%
3,231,800
1.66
Jul 23, 2025
714.30
723.70
710.10
716.90
716.90
+4.57%
5,316,900
2.82
Jul 22, 2025
692.90
695.50
682.30
685.60
685.60
-1.20%
1,966,300
1.05
Jul 18, 2025
694.40
695.80
691.70
693.90
693.90
+0.04%
1,462,600
0.77
Jul 17, 2025
688.80
693.60
686.40
693.60
693.60
-0.20%
1,414,500
0.75
Jul 16, 2025
693.70
697.60
691.40
695.00
695.00
-0.10%
1,417,300
0.74
Jul 15, 2025
696.10
697.80
693.00
695.70
695.70
-0.06%
1,415,400
0.74
Jul 14, 2025
694.50
699.20
691.00
696.10
696.10
-0.19%
1,794,500
0.93
Jul 11, 2025
692.00
698.60
691.30
697.40
697.40
+1.44%
2,091,000
1.06
Jul 10, 2025
689.40
691.10
681.90
687.50
687.50
-0.62%
2,384,400
1.19
Jul 09, 2025
690.00
697.00
688.00
691.80
691.80
+0.99%
1,949,400
0.96
Jul 08, 2025
680.60
686.70
678.40
685.00
685.00
+0.28%
2,313,300
1.11
Jul 07, 2025
689.90
690.60
681.60
683.10
683.10
-1.49%
1,958,800
0.92
Jul 04, 2025
694.50
696.50
689.20
693.40
693.40
-0.20%
1,816,900
0.83
Jul 03, 2025
691.00
695.70
686.30
694.80
694.80
+1.36%
3,048,500
1.41
Jul 02, 2025
680.00
686.40
678.20
685.50
685.50
+1.06%
2,809,600
1.30
Jul 01, 2025
673.10
684.00
670.40
678.30
678.30
-0.03%
2,617,200
1.21
Jun 30, 2025
673.00
681.30
670.30
678.50
678.50
+0.98%
2,598,600
1.20
Jun 27, 2025
672.00
675.60
667.20
671.90
671.90
+0.87%
3,064,000
1.43
Jun 26, 2025
659.90
668.50
658.90
666.10
666.10
+1.22%
2,466,700
1.15
Jun 25, 2025
660.00
663.00
654.30
658.10
658.10
+0.30%
1,837,100
0.86
Jun 24, 2025
649.70
658.60
647.70
656.10
656.10
+1.75%
1,868,500
0.87
Jun 23, 2025
644.20
646.40
640.40
644.80
644.80
+0.48%
2,047,200
0.94
Jun 20, 2025
635.80
644.10
635.80
641.70
641.70
+0.98%
3,164,100
1.46
Jun 19, 2025
645.00
645.80
635.50
635.50
635.50
-1.53%
1,654,200
0.75
Jun 18, 2025
634.80
645.40
633.30
645.40
645.40
+1.10%
1,484,800
0.67
Jun 17, 2025
635.80
640.60
635.40
638.40
638.40
-0.34%
1,734,700
0.78
Jun 16, 2025
643.00
643.90
638.40
640.60
640.60
+0.36%
1,501,800
0.68
Jun 13, 2025
645.00
646.60
636.50
638.30
638.30
-0.92%
1,872,000
0.84
Jun 12, 2025
646.40
651.90
642.90
644.20
644.20
-0.57%
1,137,000
0.50
Jun 11, 2025
641.70
648.20
641.40
647.90
647.90
+1.23%
1,799,700
0.79
Jun 10, 2025
641.00
645.50
637.70
640.00
640.00
+0.88%
1,627,500
0.71
Jun 09, 2025
641.00
641.30
634.10
634.40
634.40
-0.92%
1,581,300
0.68
Jun 06, 2025
634.70
641.30
634.70
640.30
640.30
+0.61%
995,000
0.42
Jun 05, 2025
635.00
640.40
634.40
636.40
636.40
-0.31%
1,114,000
0.47
Jun 04, 2025
641.20
644.20
635.70
638.40
638.40
-0.39%
2,122,700
0.89
Jun 03, 2025
638.00
643.20
635.10
640.90
640.90
-0.05%
1,088,400
0.45
Jun 02, 2025
643.50
643.50
637.60
641.20
641.20
-1.34%
1,918,000
0.79
May 30, 2025
646.00
649.90
644.40
649.90
649.90
-0.75%
2,656,900
1.09
May 29, 2025
651.30
659.40
650.10
654.80
654.80
+0.54%
1,683,700
0.69
May 28, 2025
654.40
654.90
649.30
651.30
651.30
+0.79%
1,386,200
0.57
May 27, 2025
643.90
648.40
641.30
646.20
646.20
+0.33%
1,122,800
0.46
May 26, 2025
642.60
646.50
640.30
644.10
644.10
-0.19%
1,334,400
0.54
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