New Zealand markets open in 1 hour 28 minutes

NSK Ltd. (6471.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
801.00-7.50 (-0.93%)
At close: 03:15PM JST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024807.80808.70797.30801.00801.002,172,700
05 Jul 2024812.60816.90804.90808.50808.501,584,100
04 Jul 2024802.00817.10802.00817.10817.101,694,800
03 Jul 2024801.00804.50795.10801.60801.601,476,500
02 Jul 2024793.70803.00791.70800.60800.602,787,200
01 Jul 2024793.80797.90787.60794.00794.002,177,100
28 Jun 2024789.50791.70779.00781.70781.702,884,700
27 Jun 2024775.00795.00774.90787.20787.204,514,200
26 Jun 2024784.00784.70774.40778.60778.601,796,400
25 Jun 2024777.40786.70776.90784.90784.901,616,200
24 Jun 2024778.30779.00770.30774.50774.502,196,200
21 Jun 2024768.00776.40768.00773.40773.403,207,900
20 Jun 2024763.00767.00757.60765.10765.101,398,200
19 Jun 2024757.60764.40755.30759.40759.401,269,600
18 Jun 2024757.00758.20751.30757.10757.101,491,100
17 Jun 2024754.10754.40740.00749.20749.202,065,900
14 Jun 2024752.90760.60752.00758.50758.502,418,500
13 Jun 2024762.20764.00753.10755.80755.801,872,200
12 Jun 2024750.00763.00749.00761.80761.802,091,400
11 Jun 2024753.50755.50750.60751.00751.001,811,000
10 Jun 2024742.00754.20741.90751.90751.901,807,000
07 Jun 2024739.00743.80738.00739.80739.802,862,000
06 Jun 2024749.70750.80736.80741.30741.303,771,700
05 Jun 2024756.00756.80747.50749.70749.703,647,500
04 Jun 2024770.10775.80764.00775.30775.302,674,200
03 Jun 2024778.00792.80777.00778.30778.302,718,300
31 May 2024762.50771.10760.90769.90769.902,843,600
30 May 2024752.50758.40744.20756.50756.503,357,200
29 May 2024762.80763.30754.10758.40758.402,338,600
28 May 2024754.00760.90752.30758.70758.701,605,400
27 May 2024763.00763.40752.70757.80757.802,265,700
24 May 2024759.00763.20750.50761.80761.802,012,800
23 May 2024764.10771.00753.00769.20769.202,560,900
22 May 2024762.00767.00758.40761.20761.203,741,100
21 May 2024779.00785.80769.50770.40770.402,862,300
20 May 2024779.60789.60778.50779.00779.002,180,800
17 May 2024770.00779.20766.10778.00778.003,247,200
16 May 2024791.30794.60772.10775.90775.903,473,600
15 May 2024821.50823.80805.30806.20806.201,621,000
14 May 2024820.00821.20812.50819.00819.001,695,300
13 May 2024827.30833.20813.70825.30825.302,036,800
10 May 2024839.20849.70818.20828.00828.005,332,500
09 May 2024867.00880.60859.50869.20869.202,186,000
08 May 2024853.40871.00846.00866.60866.602,244,300
07 May 2024853.20857.50847.00855.90855.901,494,200
02 May 2024852.50858.00844.00845.60845.601,315,900
01 May 2024855.00864.00851.30861.10861.101,834,400
30 Apr 2024863.40871.20858.70868.10868.101,570,000
26 Apr 2024858.00863.90845.50851.80851.802,374,600
25 Apr 2024874.10876.00864.60864.70864.701,001,800
24 Apr 2024862.80879.00862.80879.00879.001,520,500
23 Apr 2024864.10869.50857.80865.00865.001,327,900
22 Apr 2024870.00871.30862.00867.90867.901,350,700
19 Apr 2024868.80870.40848.60856.20856.201,786,500
18 Apr 2024858.90875.90852.60871.30871.301,518,600
17 Apr 2024878.80879.50854.00859.20859.201,951,400
16 Apr 2024888.50892.80873.60878.50878.501,926,900
15 Apr 2024880.20886.30872.00886.30886.301,933,200
12 Apr 2024891.80894.00884.00887.70887.701,789,600
11 Apr 2024883.30894.00880.40892.30892.301,386,100
10 Apr 2024892.80902.30890.10893.00893.001,723,300
09 Apr 2024890.00895.80889.10895.50895.50998,500
08 Apr 2024885.10894.90882.20894.50894.501,328,000
05 Apr 2024884.70884.70869.30879.00879.002,333,300
04 Apr 2024903.60904.00891.00891.00891.002,648,000
03 Apr 2024883.00897.80874.30888.60888.603,527,100
02 Apr 2024878.50889.40874.00883.30883.302,251,800
01 Apr 2024894.30894.90865.60876.30876.302,042,500
29 Mar 2024870.00884.00861.10882.90882.901,235,700
28 Mar 2024868.00869.00856.00860.60860.602,478,600
28 Mar 202415 Dividend
27 Mar 2024877.90888.50873.90880.70865.702,686,900
26 Mar 2024865.50876.00864.30871.50856.661,971,000
25 Mar 2024863.20872.90863.10866.10851.351,926,200
22 Mar 2024860.00874.10855.70870.80855.972,507,600
21 Mar 2024856.00862.10852.00854.40839.852,749,700
19 Mar 2024830.00847.30830.00847.10832.671,570,100
18 Mar 2024815.00835.30813.60832.90818.711,711,700
15 Mar 2024803.60810.90798.10806.40792.671,730,500
14 Mar 2024800.00802.60792.50802.40788.731,751,500
13 Mar 2024802.60806.90791.10794.70781.161,190,600
12 Mar 2024794.90798.00779.30798.00784.411,470,800
11 Mar 2024821.90823.20788.90800.20786.572,753,000
08 Mar 2024827.60843.20823.30832.90818.712,676,100
07 Mar 2024849.00854.90832.00836.50822.252,536,100
06 Mar 2024824.80843.60822.20842.80828.451,945,800
05 Mar 2024823.50824.90814.80821.80807.801,235,700
04 Mar 2024833.20836.80821.20824.70810.651,837,800
01 Mar 2024823.00833.70821.80830.90816.752,571,900
29 Feb 2024828.70831.30815.80819.90805.942,328,400
28 Feb 2024828.00836.00825.80828.70814.592,204,000
27 Feb 2024811.10829.40811.00828.00813.902,554,900
26 Feb 2024810.00818.70808.20811.20797.382,416,900
22 Feb 2024812.70815.00790.70796.80783.232,100,600
21 Feb 2024813.70818.00801.00809.20795.422,403,300
20 Feb 2024787.80810.30787.80806.60792.862,565,900
19 Feb 2024780.00797.00780.00790.90777.432,383,800
16 Feb 2024769.80783.90768.10776.00762.782,888,900
15 Feb 2024774.00774.70756.00760.20747.253,017,100
14 Feb 2024790.50794.50765.30766.00752.953,300,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...