JPX · 471A · stock
NS Group, Inc. (471A) stock price history
Every JPX trading session of NS Group, Inc. from Dec 16, 2025 to Nov 13, 2026: 217 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
471A adjusted close, 2025 to 2026
- ¥1,715
- All time high, 2026
- ¥1,752
- 52 week high, ¥1,223 low
- 217
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
471A key facts
- NS Group, Inc. (471A) closed at ¥1,478 on Nov 13, 2026 on JPX.
- 471A's all time high close is ¥1,715, set on Apr 20, 2026; its all time low close is ¥1,210 on Dec 16, 2025.
- 471A's 52 week range is ¥1,223 to ¥1,752.
- 471A's deepest drawdown was -22.2% from Apr 20, 2026 to Jun 4, 2026.
- DataCedar holds 217 daily sessions of 471A history from Dec 16, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
471A price chart, 2025 to 2026
471A returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | -6.2% |
| 6 months | -6.3% |
| Year to date | +13.3% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2025 | +22.2% |
471A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,715 on Apr 20, 2026
- All time low close
- ¥1,210 on Dec 16, 2025
- 52 week high
- ¥1,752 on Apr 20, 2026
- 52 week low
- ¥1,223 on Dec 17, 2025
- Deepest drawdown
- -22.2% from Apr 20, 2026 to Jun 4, 2026, not yet recovered
- Best single session
- +8.3% on Dec 18, 2025
- Worst single session
- -5.5% on May 14, 2026
- Volatility, 1 year annualised
- 28.0%
- Sessions closing higher, 1 year
- 51%
471A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 16, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,334 | ¥1,752 | ¥1,262 | ¥1,478 | +13.3% | 64.2M | 206 |
| 2025 | ¥1,335 | ¥1,376 | ¥1,210 | ¥1,304 | n/a | 14M | 11 |
471A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,478 | +0.2% |
| October 2026 | ¥1,475 | -4.3% |
| September 2026 | ¥1,541 | -5.7% |
| August 2026 | ¥1,635 | +8.3% |
| July 2026 | ¥1,509 | +3.1% |
| June 2026 | ¥1,464 | +2.8% |
| May 2026 | ¥1,424 | -15.2% |
| April 2026 | ¥1,680 | +11.5% |
| March 2026 | ¥1,507 | -11.0% |
| February 2026 | ¥1,694 | +16.3% |
| January 2026 | ¥1,456 | +11.7% |
| December 2025 | ¥1,304 | n/a |
About the 471A data
Daily bars. 217 sessions from Dec 16, 2025 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A471A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
471A share price history
