Nippon Sanso Holdings Corporation (NPXYY)
OTCMKTS
· Delayed Price · Currency is USD
16.35
-0.04 (-0.24%)
Apr 23, 2025, 4:00 PM EDT
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.24 | 16.93 | 16.08 | 16.35 | 16.35 | -0.24% | 18,942 |
| Apr 22, 2025 | 16.86 | 16.86 | 15.64 | 16.39 | 16.39 | 1.93% | 12,256 |
| Apr 21, 2025 | 15.45 | 16.67 | 15.45 | 16.08 | 16.08 | -0.12% | 24,555 |
| Apr 17, 2025 | 16.00 | 16.61 | 16.00 | 16.10 | 16.10 | -0.56% | 12,690 |
| Apr 16, 2025 | 16.15 | 16.25 | 15.79 | 16.19 | 16.19 | 0.90% | 23,717 |
| Apr 15, 2025 | 15.78 | 16.49 | 15.78 | 16.05 | 16.05 | 1.29% | 11,194 |
| Apr 14, 2025 | 16.00 | 16.28 | 15.73 | 15.84 | 15.84 | 1.86% | 11,386 |
| Apr 11, 2025 | 14.94 | 16.16 | 14.94 | 15.55 | 15.55 | 3.22% | 21,411 |
| Apr 10, 2025 | 15.65 | 16.06 | 14.80 | 15.07 | 15.07 | -5.07% | 32,927 |
| Apr 9, 2025 | 14.02 | 15.87 | 14.02 | 15.87 | 15.87 | 10.52% | 16,348 |
| Apr 8, 2025 | 14.65 | 15.11 | 14.36 | 14.36 | 14.36 | -0.49% | 15,391 |
| Apr 7, 2025 | 14.42 | 15.13 | 14.01 | 14.43 | 14.43 | 0.03% | 49,872 |
| Apr 4, 2025 | 16.12 | 16.12 | 14.02 | 14.43 | 14.43 | -4.85% | 23,486 |
| Apr 3, 2025 | 15.62 | 15.62 | 15.16 | 15.16 | 15.16 | -1.53% | 17,557 |
| Apr 2, 2025 | 15.97 | 15.97 | 14.96 | 15.40 | 15.40 | 0.36% | 77,636 |
| Apr 1, 2025 | 15.24 | 15.34 | 14.92 | 15.34 | 15.34 | 2.20% | 86,759 |
| Mar 31, 2025 | 14.79 | 15.15 | 14.79 | 15.01 | 15.01 | -0.20% | 496,066 |
| Mar 28, 2025 | 15.24 | 15.42 | 14.70 | 15.04 | 15.04 | -6.58% | 571,472 |
| Mar 27, 2025 | 15.83 | 16.10 | 15.46 | 16.10 | 16.10 | 5.91% | 7,548 |
| Mar 26, 2025 | 15.42 | 16.00 | 15.20 | 15.20 | 15.20 | -4.51% | 8,588 |
| Mar 25, 2025 | 14.93 | 15.92 | 14.66 | 15.92 | 15.92 | 0.38% | 12,114 |
| Mar 24, 2025 | 15.29 | 16.49 | 15.29 | 15.86 | 15.86 | -0.58% | 29,102 |
| Mar 21, 2025 | 15.78 | 15.98 | 15.78 | 15.95 | 15.95 | -3.15% | 10,596 |
| Mar 20, 2025 | 16.37 | 16.51 | 16.05 | 16.47 | 16.47 | -0.09% | 5,225 |
| Mar 19, 2025 | 16.29 | 16.53 | 16.04 | 16.49 | 16.49 | 1.12% | 10,571 |
| Mar 18, 2025 | 15.69 | 16.30 | 15.69 | 16.30 | 16.30 | -0.59% | 11,139 |
| Mar 17, 2025 | 16.36 | 16.40 | 16.33 | 16.40 | 16.40 | -0.36% | 58,390 |
| Mar 14, 2025 | 16.36 | 16.51 | 16.32 | 16.46 | 16.46 | 1.07% | 6,822 |
| Mar 13, 2025 | 16.35 | 16.97 | 16.22 | 16.29 | 16.29 | 0.15% | 9,350 |
| Mar 12, 2025 | 16.03 | 16.38 | 16.03 | 16.26 | 16.26 | 0.49% | 14,450 |
| Mar 11, 2025 | 16.19 | 16.23 | 16.01 | 16.18 | 16.18 | 0.68% | 65,635 |
| Mar 10, 2025 | 16.21 | 16.22 | 16.04 | 16.07 | 16.07 | -4.85% | 55,753 |
| Mar 7, 2025 | 16.51 | 16.89 | 16.51 | 16.89 | 16.89 | 4.91% | 6,642 |
| Mar 6, 2025 | 16.20 | 16.20 | 15.65 | 16.10 | 16.10 | 4.55% | 43,198 |
| Mar 5, 2025 | 14.55 | 15.64 | 14.55 | 15.40 | 15.40 | -1.66% | 4,980 |
| Mar 4, 2025 | 15.18 | 15.66 | 14.77 | 15.66 | 15.66 | -0.25% | 5,661 |
| Mar 3, 2025 | 15.21 | 15.89 | 15.16 | 15.70 | 15.70 | 3.09% | 9,837 |
| Feb 28, 2025 | 14.59 | 15.23 | 14.59 | 15.23 | 15.23 | 0.59% | 58,407 |
| Feb 27, 2025 | 15.08 | 15.38 | 14.94 | 15.14 | 15.14 | -1.24% | 73,277 |
| Feb 26, 2025 | 15.11 | 15.33 | 15.07 | 15.33 | 15.33 | 2.82% | 8,049 |
| Feb 25, 2025 | 15.00 | 15.00 | 14.41 | 14.91 | 14.91 | 1.15% | 10,222 |
| Feb 24, 2025 | 14.09 | 14.94 | 14.09 | 14.74 | 14.74 | 0.55% | 19,620 |
| Feb 21, 2025 | 15.00 | 15.00 | 14.66 | 14.66 | 14.66 | 4.94% | 28,140 |
| Feb 20, 2025 | 13.85 | 14.91 | 13.85 | 13.97 | 13.97 | -1.62% | 5,365 |
| Feb 19, 2025 | 13.84 | 14.45 | 13.84 | 14.20 | 14.20 | -3.07% | 38,897 |
| Feb 18, 2025 | 14.49 | 15.00 | 14.00 | 14.65 | 14.65 | 1.03% | 51,346 |
| Feb 14, 2025 | 14.48 | 14.97 | 14.48 | 14.50 | 14.50 | 1.26% | 8,521 |
| Feb 13, 2025 | 14.15 | 14.60 | 13.90 | 14.32 | 14.32 | 2.73% | 37,227 |
| Feb 12, 2025 | 13.52 | 14.31 | 13.52 | 13.94 | 13.94 | -4.13% | 7,637 |
| Feb 11, 2025 | 14.71 | 15.00 | 14.43 | 14.54 | 14.54 | 0.17% | 31,929 |