Comparing Back to the side-by-side chart ↗
NSK Ltd. (6471.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1027.00 | 1046.00 | 1021.00 | 1043.50 | +2.40% | 1,907,100 |
| 2026-10-15 | 1055.00 | 1059.50 | 1014.50 | 1019.00 | -4.50% | 3,414,000 |
| 2026-10-14 | 1081.50 | 1082.50 | 1067.00 | 1067.00 | -0.65% | 1,578,800 |
| 2026-10-13 | 1069.00 | 1088.00 | 1056.50 | 1074.00 | +0.51% | 1,733,300 |
| 2026-10-09 | 1057.50 | 1074.00 | 1050.50 | 1068.50 | -0.51% | 2,435,000 |
| 2026-10-08 | 1106.50 | 1111.50 | 1073.50 | 1074.00 | -3.85% | 2,016,800 |
| 2026-10-07 | 1128.00 | 1137.50 | 1114.50 | 1117.00 | -0.04% | 1,618,900 |
| 2026-10-06 | 1127.50 | 1127.50 | 1107.00 | 1117.50 | -0.75% | 1,660,900 |
| 2026-10-05 | 1122.00 | 1126.00 | 1115.00 | 1126.00 | +1.72% | 1,813,700 |
| 2026-10-02 | 1103.50 | 1113.50 | 1087.00 | 1107.00 | +0.32% | 3,210,200 |
| 2026-10-01 | 1101.00 | 1105.00 | 1079.50 | 1103.50 | +0.46% | 1,882,600 |
| 2026-09-30 | 1087.00 | 1101.00 | 1085.00 | 1098.50 | +2.19% | 1,915,400 |
| 2026-09-29 | 1081.00 | 1088.50 | 1063.00 | 1075.00 | -2.27% | 2,195,600 |
| 2026-09-28 | 1103.00 | 1111.00 | 1098.00 | 1100.00 | +0.00% | 2,417,000 |
| 2026-09-25 | 1098.50 | 1105.50 | 1091.00 | 1100.00 | +0.14% | 1,824,600 |
| 2026-09-24 | 1096.00 | 1104.50 | 1089.00 | 1098.50 | +1.52% | 2,317,300 |
| 2026-09-18 | 1093.00 | 1096.00 | 1074.50 | 1082.00 | +0.46% | 3,265,200 |
| 2026-09-17 | 1079.00 | 1084.50 | 1071.50 | 1077.00 | +0.56% | 1,705,500 |
| 2026-09-16 | 1046.50 | 1079.50 | 1046.00 | 1071.00 | +2.49% | 2,404,500 |
| 2026-09-15 | 1040.50 | 1059.00 | 1036.50 | 1045.00 | +0.24% | 2,684,300 |
| 2026-09-14 | 1040.00 | 1054.00 | 1032.50 | 1042.50 | -0.10% | 2,540,700 |
| 2026-09-11 | 1020.00 | 1052.00 | 1020.00 | 1043.50 | -0.48% | 3,192,200 |
| 2026-09-10 | 1051.00 | 1062.00 | 1047.50 | 1048.50 | -1.13% | 2,868,100 |
| 2026-09-09 | 1060.00 | 1077.50 | 1058.00 | 1060.50 | +0.00% | 3,253,900 |
| 2026-09-08 | 1115.00 | 1118.00 | 1057.00 | 1060.50 | -5.48% | 4,062,600 |
| 2026-09-07 | 1122.00 | 1140.00 | 1118.00 | 1122.00 | +0.90% | 1,569,700 |
| 2026-09-04 | 1104.00 | 1112.50 | 1092.50 | 1112.00 | +0.18% | 2,063,500 |
| 2026-09-03 | 1097.00 | 1120.00 | 1095.50 | 1110.00 | +1.00% | 2,064,400 |
| 2026-09-02 | 1110.00 | 1126.50 | 1087.50 | 1099.00 | -3.47% | 3,138,700 |
| 2026-09-01 | 1107.00 | 1141.00 | 1104.50 | 1138.50 | +2.61% | 1,904,000 |
| 2026-08-31 | 1089.00 | 1109.50 | 1082.00 | 1109.50 | +0.82% | 3,782,000 |
| 2026-08-28 | 1107.00 | 1119.00 | 1096.50 | 1100.50 | -0.63% | 1,523,100 |
| 2026-08-27 | 1119.00 | 1123.50 | 1105.00 | 1107.50 | -0.05% | 1,109,600 |
| 2026-08-26 | 1113.50 | 1113.50 | 1099.50 | 1108.00 | +0.00% | 1,201,800 |
| 2026-08-25 | 1116.00 | 1116.00 | 1102.50 | 1108.00 | -0.58% | 1,214,500 |
| 2026-08-24 | 1118.00 | 1127.00 | 1111.50 | 1114.50 | -0.27% | 1,275,700 |
| 2026-08-21 | 1094.50 | 1117.50 | 1091.00 | 1117.50 | +0.18% | 1,642,400 |
| 2026-08-20 | 1110.00 | 1115.50 | 1099.50 | 1115.50 | +1.87% | 2,072,300 |
| 2026-08-19 | 1119.50 | 1124.00 | 1089.00 | 1095.00 | -6.41% | 2,966,400 |
| 2026-08-18 | 1188.00 | 1196.50 | 1162.50 | 1170.00 | -1.14% | 1,444,300 |
| 2026-08-17 | 1180.50 | 1184.50 | 1174.00 | 1183.50 | +0.72% | 939,700 |
| 2026-08-14 | 1188.00 | 1194.00 | 1175.00 | 1175.00 | -0.25% | 1,348,300 |
| 2026-08-13 | 1180.50 | 1189.00 | 1168.00 | 1178.00 | +0.13% | 1,741,300 |
| 2026-08-12 | 1182.00 | 1188.50 | 1164.50 | 1176.50 | +0.04% | 1,369,100 |
| 2026-08-10 | 1173.50 | 1189.50 | 1168.00 | 1176.00 | +0.21% | 2,000,300 |
| 2026-08-07 | 1171.50 | 1183.50 | 1156.50 | 1173.50 | +0.00% | 2,316,500 |
| 2026-08-06 | 1183.50 | 1219.50 | 1167.00 | 1173.50 | -1.59% | 2,156,200 |
| 2026-08-05 | 1175.00 | 1192.50 | 1164.50 | 1192.50 | +3.20% | 2,923,100 |
| 2026-08-04 | 1130.00 | 1162.00 | 1130.00 | 1155.50 | +2.30% | 3,058,200 |
| 2026-08-03 | 1138.00 | 1155.00 | 1090.50 | 1129.50 | -1.95% | 4,213,600 |
| 2026-07-31 | 1240.50 | 1254.00 | 1152.00 | 1152.00 | +1.95% | 7,598,100 |
| 2026-07-30 | 1103.00 | 1137.50 | 1091.50 | 1130.00 | +2.54% | 5,057,700 |
| 2026-07-29 | 1115.00 | 1115.00 | 1073.50 | 1102.00 | +0.64% | 2,812,500 |
| 2026-07-28 | 1120.00 | 1128.00 | 1087.50 | 1095.00 | -4.37% | 2,695,500 |
| 2026-07-27 | 1117.00 | 1145.00 | 1107.50 | 1145.00 | +3.39% | 2,719,400 |
| 2026-07-24 | 1100.00 | 1120.00 | 1099.00 | 1107.50 | -3.06% | 3,574,800 |
| 2026-07-23 | 1132.00 | 1144.50 | 1129.50 | 1142.50 | +0.79% | 1,925,000 |
| 2026-07-22 | 1130.00 | 1149.00 | 1123.50 | 1133.50 | +1.34% | 2,024,600 |
| 2026-07-21 | 1103.50 | 1125.00 | 1090.50 | 1118.50 | +1.91% | 1,853,600 |
| 2026-07-17 | 1120.00 | 1135.00 | 1065.00 | 1097.50 | -4.11% | 2,648,700 |
| 2026-07-16 | 1131.50 | 1157.50 | 1130.00 | 1144.50 | -0.35% | 1,930,800 |
| 2026-07-15 | 1131.00 | 1148.50 | 1116.50 | 1148.50 | +2.13% | 1,898,900 |
| 2026-07-14 | 1118.00 | 1130.00 | 1108.50 | 1124.50 | -0.09% | 1,681,700 |
| 2026-07-13 | 1169.00 | 1173.00 | 1121.00 | 1125.50 | -2.81% | 1,662,200 |
| 2026-07-10 | 1166.50 | 1170.00 | 1142.50 | 1158.00 | +1.80% | 1,714,400 |
| 2026-07-09 | 1142.00 | 1147.00 | 1125.50 | 1137.50 | -0.61% | 1,592,400 |
| 2026-07-08 | 1148.00 | 1163.00 | 1135.50 | 1144.50 | -2.84% | 2,192,700 |
| 2026-07-07 | 1205.50 | 1212.50 | 1174.00 | 1178.00 | -3.28% | 2,378,600 |
| 2026-07-06 | 1191.50 | 1229.50 | 1190.00 | 1218.00 | +2.87% | 1,975,800 |
| 2026-07-03 | 1155.00 | 1184.00 | 1153.50 | 1184.00 | +2.07% | 2,181,300 |
| 2026-07-02 | 1162.00 | 1178.00 | 1141.00 | 1160.00 | -0.30% | 2,344,800 |
| 2026-07-01 | 1150.00 | 1171.50 | 1137.50 | 1163.50 | +2.42% | 2,161,500 |
| 2026-06-30 | 1168.00 | 1169.00 | 1116.50 | 1136.00 | -2.07% | 2,798,100 |
| 2026-06-29 | 1167.00 | 1172.50 | 1141.50 | 1160.00 | -0.09% | 5,120,000 |
| 2026-06-26 | 1195.50 | 1202.50 | 1143.50 | 1161.00 | -2.89% | 2,377,500 |
| 2026-06-25 | 1198.00 | 1200.00 | 1181.50 | 1195.50 | +1.18% | 1,488,900 |
| 2026-06-24 | 1164.00 | 1191.00 | 1163.50 | 1181.50 | +0.04% | 1,460,600 |
| 2026-06-23 | 1230.00 | 1232.00 | 1181.00 | 1181.00 | -3.04% | 1,700,100 |
| 2026-06-22 | 1196.00 | 1228.00 | 1193.50 | 1218.00 | +2.05% | 1,767,200 |
| 2026-06-19 | 1203.50 | 1216.50 | 1180.50 | 1193.50 | -0.29% | 2,383,600 |
| 2026-06-18 | 1198.00 | 1205.50 | 1190.50 | 1197.00 | +0.34% | 1,195,700 |
| 2026-06-17 | 1187.50 | 1204.00 | 1174.00 | 1193.00 | +0.29% | 1,836,800 |
| 2026-06-16 | 1207.00 | 1214.00 | 1183.50 | 1189.50 | -1.37% | 1,646,400 |
| 2026-06-15 | 1168.50 | 1213.00 | 1157.00 | 1206.00 | +9.49% | 3,216,100 |
| 2026-06-12 | 1128.50 | 1128.50 | 1093.00 | 1101.50 | +1.24% | 2,830,100 |
| 2026-06-11 | 1070.00 | 1089.50 | 1042.00 | 1088.00 | -1.09% | 2,589,000 |
| 2026-06-10 | 1136.50 | 1143.00 | 1090.50 | 1100.00 | -4.31% | 3,281,600 |
| 2026-06-09 | 1155.00 | 1163.50 | 1112.00 | 1149.50 | +0.52% | 2,390,300 |
| 2026-06-08 | 1154.50 | 1162.00 | 1128.50 | 1143.50 | -3.79% | 2,259,300 |
| 2026-06-05 | 1180.00 | 1188.50 | 1164.50 | 1188.50 | +0.98% | 1,766,500 |
| 2026-06-04 | 1182.00 | 1198.50 | 1176.50 | 1177.00 | -2.32% | 1,741,400 |
| 2026-06-03 | 1188.50 | 1219.00 | 1172.00 | 1205.00 | +3.79% | 1,771,700 |
| 2026-06-02 | 1169.00 | 1170.50 | 1140.50 | 1161.00 | -2.56% | 1,804,300 |
| 2026-06-01 | 1219.00 | 1226.00 | 1191.50 | 1191.50 | -4.60% | 2,803,600 |
| 2026-05-29 | 1240.00 | 1266.50 | 1235.50 | 1249.00 | +0.24% | 2,266,200 |
| 2026-05-28 | 1259.50 | 1270.50 | 1229.00 | 1246.00 | -1.46% | 2,429,500 |
| 2026-05-27 | 1258.00 | 1294.50 | 1250.00 | 1264.50 | +2.80% | 2,688,600 |
| 2026-05-26 | 1240.00 | 1243.00 | 1217.00 | 1230.00 | -0.28% | 1,841,700 |
| 2026-05-25 | 1210.00 | 1235.00 | 1204.00 | 1233.50 | +3.57% | 2,290,100 |
| 2026-05-22 | 1185.00 | 1202.50 | 1178.50 | 1191.00 | +2.10% | 1,788,600 |
| 2026-05-21 | 1187.50 | 1192.00 | 1164.00 | 1166.50 | +0.52% | 1,880,800 |
| 2026-05-20 | 1175.00 | 1187.50 | 1147.00 | 1160.50 | -1.23% | 3,250,500 |
| 2026-05-19 | 1184.50 | 1197.50 | 1168.00 | 1175.00 | +0.04% | 2,604,500 |
| 2026-05-18 | 1195.00 | 1209.00 | 1171.00 | 1174.50 | -3.01% | 4,327,700 |
| 2026-05-15 | 1259.00 | 1273.00 | 1202.00 | 1211.00 | -4.42% | 5,084,900 |
| 2026-05-14 | 1266.50 | 1323.50 | 1252.00 | 1267.00 | +0.28% | 5,830,100 |
| 2026-05-13 | 1229.00 | 1302.00 | 1198.50 | 1263.50 | -8.38% | 9,557,000 |
| 2026-05-12 | 1382.50 | 1405.00 | 1365.00 | 1379.00 | +1.40% | 5,642,100 |
| 2026-05-11 | 1355.50 | 1360.00 | 1325.50 | 1360.00 | +1.91% | 3,725,700 |
| 2026-05-08 | 1282.00 | 1335.00 | 1263.50 | 1334.50 | +2.69% | 3,222,800 |
| 2026-05-07 | 1280.00 | 1303.50 | 1265.00 | 1299.50 | +3.09% | 2,826,000 |
| 2026-05-01 | 1275.50 | 1281.00 | 1244.50 | 1260.50 | -0.59% | 2,950,500 |
| 2026-04-30 | 1205.00 | 1273.50 | 1194.50 | 1268.00 | +3.76% | 4,144,000 |
| 2026-04-28 | 1200.00 | 1224.00 | 1195.00 | 1222.00 | +2.86% | 2,077,200 |
| 2026-04-27 | 1151.50 | 1197.50 | 1151.00 | 1188.00 | +2.33% | 1,664,200 |
| 2026-04-24 | 1182.00 | 1184.50 | 1159.50 | 1161.00 | -1.32% | 1,351,800 |
| 2026-04-23 | 1190.50 | 1203.00 | 1153.00 | 1176.50 | -2.45% | 2,054,700 |
| 2026-04-22 | 1207.50 | 1222.00 | 1200.00 | 1206.00 | -1.07% | 1,678,900 |
| 2026-04-21 | 1232.00 | 1236.50 | 1218.00 | 1219.00 | -1.18% | 2,458,400 |
| 2026-04-20 | 1205.00 | 1241.00 | 1201.50 | 1233.50 | +3.05% | 2,517,800 |
| 2026-04-17 | 1192.00 | 1204.50 | 1185.50 | 1197.00 | +0.21% | 1,378,100 |
| 2026-04-16 | 1177.00 | 1201.50 | 1176.50 | 1194.50 | +0.89% | 2,067,500 |
| 2026-04-15 | 1196.00 | 1197.50 | 1170.50 | 1184.00 | -0.46% | 1,914,200 |
| 2026-04-14 | 1188.50 | 1196.00 | 1178.50 | 1189.50 | +1.67% | 2,159,000 |
| 2026-04-13 | 1170.00 | 1179.00 | 1159.50 | 1170.00 | -0.13% | 1,584,600 |
| 2026-04-10 | 1189.00 | 1195.00 | 1171.50 | 1171.50 | +0.51% | 1,717,500 |
| 2026-04-09 | 1180.00 | 1182.00 | 1152.50 | 1165.50 | -1.35% | 1,994,400 |
| 2026-04-08 | 1160.50 | 1181.50 | 1144.00 | 1181.50 | +7.36% | 3,292,300 |
| 2026-04-07 | 1125.00 | 1131.00 | 1100.50 | 1100.50 | -1.43% | 2,341,800 |
| 2026-04-06 | 1122.50 | 1133.50 | 1116.50 | 1116.50 | -0.45% | 1,180,200 |
| 2026-04-03 | 1128.00 | 1139.00 | 1121.50 | 1121.50 | +0.54% | 1,439,600 |
| 2026-04-02 | 1167.50 | 1168.00 | 1114.00 | 1115.50 | -2.23% | 2,057,300 |
| 2026-04-01 | 1139.00 | 1145.50 | 1125.00 | 1141.00 | +4.92% | 2,156,600 |
| 2026-03-31 | 1072.00 | 1115.00 | 1072.00 | 1087.50 | -1.32% | 1,872,700 |
| 2026-03-30 | 1068.00 | 1103.50 | 1066.00 | 1102.00 | -4.38% | 2,401,700 |
| 2026-03-27 | 1147.00 | 1161.00 | 1140.00 | 1152.50 | -1.50% | 1,938,800 |
| 2026-03-26 | 1192.50 | 1196.00 | 1156.50 | 1170.00 | -1.02% | 1,868,900 |
| 2026-03-25 | 1180.00 | 1186.00 | 1170.50 | 1182.00 | +3.32% | 1,599,300 |
| 2026-03-24 | 1149.00 | 1149.00 | 1126.50 | 1144.00 | +3.67% | 1,665,500 |
| 2026-03-23 | 1132.00 | 1137.00 | 1084.00 | 1103.50 | -5.03% | 2,562,400 |
| 2026-03-19 | 1173.00 | 1179.50 | 1157.00 | 1162.00 | -4.52% | 2,745,300 |
| 2026-03-18 | 1200.00 | 1220.00 | 1190.50 | 1217.00 | +4.73% | 2,507,400 |
| 2026-03-17 | 1174.50 | 1184.50 | 1158.50 | 1162.00 | +0.74% | 1,580,300 |
| 2026-03-16 | 1164.50 | 1168.50 | 1140.50 | 1153.50 | -1.37% | 2,409,000 |
| 2026-03-13 | 1158.50 | 1185.00 | 1158.50 | 1169.50 | -1.39% | 2,628,000 |
| 2026-03-12 | 1206.00 | 1209.50 | 1175.50 | 1186.00 | -2.91% | 2,611,700 |
| 2026-03-11 | 1244.50 | 1253.00 | 1219.50 | 1221.50 | +0.58% | 1,830,500 |
| 2026-03-10 | 1210.00 | 1226.50 | 1199.00 | 1214.50 | +4.83% | 2,756,000 |
| 2026-03-09 | 1151.00 | 1174.00 | 1127.50 | 1158.50 | -6.87% | 3,111,300 |
| 2026-03-06 | 1220.50 | 1251.00 | 1220.50 | 1244.00 | -0.52% | 1,968,900 |
| 2026-03-05 | 1298.00 | 1303.00 | 1243.50 | 1250.50 | +0.64% | 3,928,200 |
| 2026-03-04 | 1274.50 | 1308.00 | 1221.00 | 1242.50 | -8.34% | 4,320,700 |
| 2026-03-03 | 1408.00 | 1414.50 | 1346.00 | 1355.50 | -3.66% | 2,984,200 |
| 2026-03-02 | 1390.00 | 1413.50 | 1362.50 | 1407.00 | -0.11% | 3,028,600 |
| 2026-02-27 | 1350.00 | 1408.50 | 1348.50 | 1408.50 | +3.83% | 2,893,500 |
| 2026-02-26 | 1369.50 | 1375.50 | 1352.50 | 1356.50 | -0.11% | 2,876,100 |
| 2026-02-25 | 1346.00 | 1361.50 | 1329.00 | 1358.00 | +0.85% | 3,770,100 |
| 2026-02-24 | 1331.00 | 1358.00 | 1315.50 | 1346.50 | +1.81% | 3,296,000 |
| 2026-02-20 | 1306.50 | 1323.00 | 1300.50 | 1322.50 | -0.11% | 3,010,600 |
| 2026-02-19 | 1288.00 | 1330.00 | 1286.50 | 1324.00 | +3.16% | 4,470,700 |
| 2026-02-18 | 1295.00 | 1300.00 | 1277.00 | 1283.50 | -1.27% | 3,892,700 |
| 2026-02-17 | 1315.00 | 1315.00 | 1287.50 | 1300.00 | -0.65% | 1,167,000 |
| 2026-02-16 | 1310.00 | 1315.00 | 1298.00 | 1308.50 | +1.24% | 3,734,900 |
| 2026-02-13 | 1294.50 | 1309.00 | 1281.00 | 1292.50 | -0.31% | 6,122,000 |
| 2026-02-12 | 1290.00 | 1306.50 | 1285.50 | 1296.50 | +1.89% | 3,192,100 |
| 2026-02-10 | 1262.50 | 1284.50 | 1260.00 | 1272.50 | +1.15% | 2,898,900 |
| 2026-02-09 | 1266.50 | 1293.00 | 1254.00 | 1258.00 | +3.97% | 4,703,600 |
| 2026-02-06 | 1186.50 | 1215.00 | 1185.50 | 1210.00 | +0.83% | 4,195,500 |
| 2026-02-05 | 1203.00 | 1211.00 | 1180.50 | 1200.00 | -0.83% | 4,442,600 |
| 2026-02-04 | 1160.00 | 1220.00 | 1145.00 | 1210.00 | +9.21% | 8,078,700 |
| 2026-02-03 | 1070.50 | 1108.00 | 1059.00 | 1108.00 | +5.07% | 4,727,500 |
| 2026-02-02 | 1075.00 | 1083.50 | 1049.00 | 1054.50 | -1.82% | 3,563,600 |
| 2026-01-30 | 1065.00 | 1078.00 | 1059.00 | 1074.00 | +0.70% | 2,350,500 |
| 2026-01-29 | 1060.50 | 1071.00 | 1049.50 | 1066.50 | +0.61% | 1,815,600 |
| 2026-01-28 | 1065.00 | 1071.50 | 1056.00 | 1060.00 | -1.81% | 2,078,600 |
| 2026-01-27 | 1080.50 | 1089.00 | 1070.00 | 1079.50 | -0.74% | 1,602,600 |
| 2026-01-26 | 1090.00 | 1105.50 | 1084.00 | 1087.50 | -2.12% | 2,629,600 |
| 2026-01-23 | 1120.00 | 1122.00 | 1108.50 | 1111.00 | +0.18% | 1,710,400 |
| 2026-01-22 | 1110.00 | 1115.00 | 1102.00 | 1109.00 | +0.96% | 1,879,000 |
| 2026-01-21 | 1090.00 | 1102.00 | 1083.00 | 1098.50 | -1.92% | 3,259,100 |
| 2026-01-20 | 1125.00 | 1128.50 | 1112.50 | 1120.00 | -0.53% | 1,978,400 |
| 2026-01-19 | 1119.50 | 1129.00 | 1098.00 | 1126.00 | -0.40% | 2,134,300 |
| 2026-01-16 | 1114.50 | 1131.00 | 1110.00 | 1130.50 | +1.03% | 2,127,200 |
| 2026-01-15 | 1109.50 | 1127.50 | 1106.50 | 1119.00 | +1.13% | 2,494,800 |
| 2026-01-14 | 1088.00 | 1109.00 | 1083.50 | 1106.50 | +2.26% | 2,675,600 |
| 2026-01-13 | 1077.00 | 1088.00 | 1069.00 | 1082.00 | +3.34% | 2,558,500 |
| 2026-01-09 | 1048.00 | 1051.50 | 1040.00 | 1047.00 | +1.11% | 2,293,900 |
| 2026-01-08 | 1028.00 | 1044.00 | 1019.00 | 1035.50 | -0.10% | 2,822,300 |
| 2026-01-07 | 1010.00 | 1036.50 | 1008.50 | 1036.50 | +1.82% | 3,404,500 |
| 2026-01-06 | 1000.50 | 1027.00 | 1000.50 | 1018.00 | +2.62% | 4,053,200 |
| 2026-01-05 | 976.20 | 993.20 | 975.80 | 992.00 | +1.66% | 3,380,000 |
| 2025-12-30 | 971.70 | 979.70 | 970.10 | 975.80 | +0.25% | 1,639,600 |
| 2025-12-29 | 972.30 | 974.00 | 965.60 | 973.40 | +1.20% | 1,409,600 |
| 2025-12-26 | 968.50 | 972.00 | 960.20 | 961.90 | -0.73% | 1,642,600 |
| 2025-12-25 | 970.00 | 970.00 | 961.70 | 969.00 | +0.38% | 775,500 |
| 2025-12-24 | 974.50 | 974.50 | 963.40 | 965.30 | -0.94% | 2,472,700 |
| 2025-12-23 | 970.00 | 976.60 | 966.80 | 974.50 | -0.62% | 2,013,800 |
| 2025-12-22 | 965.00 | 984.00 | 953.40 | 980.60 | +3.22% | 3,610,000 |
| 2025-12-19 | 947.80 | 951.20 | 941.10 | 950.00 | +1.27% | 2,560,000 |
| 2025-12-18 | 950.00 | 951.90 | 936.50 | 938.10 | -1.55% | 2,696,000 |
| 2025-12-17 | 949.80 | 953.40 | 930.40 | 952.90 | -1.23% | 2,752,100 |
| 2025-12-16 | 955.00 | 971.50 | 951.00 | 964.80 | +1.02% | 4,035,800 |
| 2025-12-15 | 960.00 | 962.50 | 946.50 | 955.10 | -0.48% | 2,420,200 |
| 2025-12-12 | 964.50 | 964.50 | 951.80 | 959.70 | +0.68% | 3,052,800 |
| 2025-12-11 | 980.00 | 983.50 | 944.30 | 953.20 | -1.80% | 3,615,100 |
| 2025-12-10 | 964.60 | 980.50 | 961.90 | 970.70 | +0.22% | 2,519,400 |
| 2025-12-09 | 967.60 | 971.00 | 958.40 | 968.60 | -0.03% | 2,302,100 |
| 2025-12-08 | 965.60 | 971.90 | 953.00 | 968.90 | +1.72% | 3,077,900 |
| 2025-12-05 | 947.80 | 956.30 | 943.80 | 952.50 | -0.14% | 2,766,600 |
| 2025-12-04 | 930.10 | 953.80 | 925.10 | 953.80 | +2.78% | 2,853,300 |
| 2025-12-03 | 925.50 | 934.50 | 922.30 | 928.00 | +0.09% | 1,943,400 |
| 2025-12-02 | 930.00 | 935.00 | 916.10 | 927.20 | +0.37% | 2,074,300 |
| 2025-12-01 | 922.00 | 927.90 | 911.80 | 923.80 | +0.54% | 2,361,100 |
| 2025-11-28 | 910.00 | 919.20 | 908.10 | 918.80 | +1.39% | 1,852,200 |
| 2025-11-27 | 904.80 | 911.70 | 902.80 | 906.20 | +0.10% | 1,052,500 |
| 2025-11-26 | 895.00 | 909.10 | 892.10 | 905.30 | +1.08% | 2,261,500 |
| 2025-11-25 | 898.60 | 903.00 | 889.50 | 895.60 | +1.36% | 1,875,800 |
| 2025-11-21 | 870.00 | 889.70 | 870.00 | 883.60 | -0.16% | 1,953,700 |
| 2025-11-20 | 880.00 | 890.90 | 877.00 | 885.00 | +1.61% | 1,805,800 |
| 2025-11-19 | 882.30 | 884.80 | 868.70 | 871.00 | -0.71% | 2,072,900 |
| 2025-11-18 | 898.00 | 901.00 | 876.10 | 877.20 | -3.19% | 2,291,300 |
| 2025-11-17 | 913.00 | 920.20 | 905.60 | 906.10 | -1.34% | 2,249,500 |
| 2025-11-14 | 918.00 | 924.20 | 909.60 | 918.40 | +0.32% | 2,400,600 |
| 2025-11-13 | 917.00 | 920.60 | 912.60 | 915.50 | -0.19% | 1,793,200 |
| 2025-11-12 | 920.00 | 928.50 | 908.20 | 917.20 | -0.25% | 2,500,200 |
| 2025-11-11 | 907.50 | 919.50 | 901.90 | 919.50 | +1.13% | 2,755,700 |
| 2025-11-10 | 899.70 | 920.00 | 898.00 | 909.20 | +1.31% | 3,645,500 |
| 2025-11-07 | 903.70 | 903.90 | 891.60 | 897.40 | -0.43% | 3,498,700 |
| 2025-11-06 | 910.00 | 912.00 | 887.60 | 901.30 | +0.38% | 5,914,200 |
| 2025-11-05 | 873.30 | 912.90 | 863.30 | 897.90 | +11.76% | 14,477,900 |
| 2025-11-04 | 788.00 | 805.50 | 782.70 | 803.40 | +3.08% | 3,690,300 |
| 2025-10-31 | 788.60 | 788.70 | 770.80 | 779.40 | -0.59% | 2,053,100 |
| 2025-10-30 | 779.60 | 785.80 | 775.20 | 784.00 | +0.49% | 1,817,500 |
| 2025-10-29 | 788.00 | 791.50 | 780.00 | 780.20 | -0.91% | 2,242,000 |
| 2025-10-28 | 803.00 | 803.10 | 784.20 | 787.40 | -2.44% | 1,684,000 |
| 2025-10-27 | 805.00 | 811.30 | 802.00 | 807.10 | +1.00% | 2,213,900 |
| 2025-10-24 | 790.00 | 801.30 | 786.90 | 799.10 | +1.82% | 1,664,200 |
| 2025-10-23 | 780.00 | 787.70 | 773.30 | 784.80 | +0.59% | 2,308,600 |
| 2025-10-22 | 768.00 | 784.50 | 765.80 | 780.20 | +1.34% | 2,424,400 |
| 2025-10-21 | 766.20 | 770.60 | 765.20 | 769.90 | +0.83% | 2,114,600 |
| 2025-10-20 | 759.10 | 765.50 | 750.00 | 763.60 | +2.32% | 2,049,600 |
| 2025-10-17 | 740.60 | 753.30 | 739.80 | 746.30 | -0.13% | 1,834,900 |
| 2025-10-16 | 746.20 | 751.90 | 744.70 | 747.30 | +0.15% | 1,921,800 |
| 2025-10-15 | 743.80 | 748.30 | 743.30 | 746.20 | +1.45% | 1,900,400 |
| 2025-10-14 | 739.70 | 754.00 | 733.60 | 735.50 | -3.38% | 3,474,500 |
| 2025-10-10 | 768.00 | 780.80 | 760.20 | 761.20 | -1.65% | 2,988,800 |
| 2025-10-09 | 763.60 | 774.00 | 763.60 | 774.00 | +1.28% | 1,845,700 |
| 2025-10-08 | 777.80 | 778.50 | 764.20 | 764.20 | -1.52% | 1,705,300 |
| 2025-10-07 | 777.30 | 782.60 | 774.80 | 776.00 | +0.43% | 1,757,500 |
| 2025-10-06 | 793.20 | 795.30 | 772.70 | 772.70 | +1.24% | 2,188,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+16.75%). 가장 약한 달: 3월 (-11.32%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
NSK Ltd. (6471.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1043.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
6471.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 1414.50, 최저 739.80 (2026-10-16 기준).
NSK Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 6471.T의 가장 강한 달은 2월(평균 +16.75%), 가장 약한 달은 3월(평균 -11.32%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.