Nippon Sanso Holdings Corporation (NPXYY)
OTCMKTS · Delayed Price · Currency is USD
18.34
-0.13 (-0.70%)
Jul 16, 2025, 4:00 PM EDT
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.19 | 18.47 | 18.19 | 18.47 | 18.47 | 0.21% | 9,367 |
| Jul 14, 2025 | 18.47 | 18.47 | 18.25 | 18.43 | 18.43 | 0.66% | 10,470 |
| Jul 11, 2025 | 18.08 | 18.88 | 18.08 | 18.31 | 18.31 | -2.66% | 36,849 |
| Jul 10, 2025 | 18.73 | 18.82 | 18.72 | 18.81 | 18.81 | - | 8,351 |
| Jul 9, 2025 | 18.14 | 18.96 | 18.14 | 18.81 | 18.81 | -2.34% | 10,800 |
| Jul 8, 2025 | 19.00 | 20.04 | 19.00 | 19.26 | 19.26 | 1.34% | 11,421 |
| Jul 7, 2025 | 18.36 | 19.18 | 18.36 | 19.01 | 19.01 | -0.49% | 6,616 |
| Jul 3, 2025 | 19.51 | 19.51 | 19.08 | 19.10 | 19.10 | 1.16% | 4,206 |
| Jul 2, 2025 | 18.94 | 18.94 | 18.63 | 18.88 | 18.88 | - | 13,242 |
| Jul 1, 2025 | 18.35 | 19.36 | 18.35 | 18.88 | 18.88 | 0.16% | 7,510 |
| Jun 30, 2025 | 18.51 | 19.63 | 18.51 | 18.85 | 18.85 | 1.02% | 21,045 |
| Jun 27, 2025 | 18.76 | 18.89 | 18.66 | 18.66 | 18.66 | -1.74% | 4,565 |
| Jun 26, 2025 | 18.56 | 19.00 | 18.56 | 18.99 | 18.99 | 1.99% | 7,630 |
| Jun 25, 2025 | 18.72 | 18.76 | 18.35 | 18.62 | 18.62 | 1.75% | 6,924 |
| Jun 24, 2025 | 17.60 | 18.40 | 17.59 | 18.30 | 18.30 | -1.88% | 531,423 |
| Jun 23, 2025 | 17.72 | 18.71 | 17.72 | 18.65 | 18.65 | -4.65% | 537,693 |
| Jun 20, 2025 | 19.38 | 19.58 | 18.97 | 19.56 | 19.56 | 2.92% | 3,214 |
| Jun 18, 2025 | 18.43 | 19.19 | 18.43 | 19.01 | 19.01 | 2.29% | 21,031 |
| Jun 17, 2025 | 18.65 | 18.70 | 18.56 | 18.58 | 18.58 | 2.31% | 4,831 |
| Jun 16, 2025 | 18.16 | 18.33 | 18.16 | 18.16 | 18.16 | -1.75% | 6,658 |
| Jun 13, 2025 | 18.44 | 18.58 | 18.37 | 18.48 | 18.48 | -1.37% | 7,130 |
| Jun 12, 2025 | 18.64 | 18.76 | 18.64 | 18.74 | 18.74 | 1.74% | 6,840 |
| Jun 11, 2025 | 17.75 | 18.55 | 17.75 | 18.42 | 18.42 | 1.10% | 8,586 |
| Jun 10, 2025 | 18.18 | 18.29 | 18.15 | 18.22 | 18.22 | -0.11% | 5,970 |
| Jun 9, 2025 | 18.27 | 18.32 | 18.20 | 18.24 | 18.24 | 0.78% | 14,515 |
| Jun 6, 2025 | 18.16 | 18.16 | 18.07 | 18.10 | 18.10 | -0.83% | 8,391 |
| Jun 5, 2025 | 18.29 | 18.40 | 18.22 | 18.25 | 18.25 | 1.33% | 11,469 |
| Jun 4, 2025 | 18.31 | 18.71 | 18.01 | 18.01 | 18.01 | 0.84% | 3,004 |
| Jun 3, 2025 | 17.84 | 17.90 | 17.80 | 17.86 | 17.86 | -1.43% | 5,890 |
| Jun 2, 2025 | 17.99 | 18.12 | 17.90 | 18.12 | 18.12 | 1.46% | 5,972 |
| May 30, 2025 | 17.81 | 17.87 | 17.73 | 17.86 | 17.86 | 3.63% | 6,248 |
| May 29, 2025 | 17.32 | 17.33 | 17.21 | 17.23 | 17.23 | 0.02% | 14,332 |
| May 28, 2025 | 17.19 | 17.76 | 17.19 | 17.23 | 17.23 | -2.77% | 14,834 |
| May 27, 2025 | 16.91 | 17.74 | 16.91 | 17.72 | 17.72 | 2.78% | 12,526 |
| May 23, 2025 | 17.25 | 17.35 | 17.13 | 17.24 | 17.24 | 1.71% | 6,008 |
| May 22, 2025 | 16.97 | 17.03 | 16.95 | 16.95 | 16.95 | 0.47% | 3,941 |
| May 21, 2025 | 16.93 | 17.03 | 16.87 | 16.87 | 16.87 | -2.95% | 3,910 |
| May 20, 2025 | 17.37 | 17.42 | 17.32 | 17.38 | 17.38 | 1.12% | 5,534 |
| May 19, 2025 | 17.21 | 17.25 | 17.19 | 17.19 | 17.19 | -0.52% | 5,175 |
| May 16, 2025 | 17.15 | 17.28 | 17.15 | 17.28 | 17.28 | 0.41% | 9,646 |
| May 15, 2025 | 17.21 | 17.21 | 16.55 | 17.21 | 17.21 | 4.21% | 8,237 |
| May 14, 2025 | 16.61 | 16.61 | 16.42 | 16.52 | 16.52 | -2.69% | 3,650 |
| May 13, 2025 | 17.36 | 17.36 | 16.97 | 16.97 | 16.97 | 8.37% | 5,826 |
| May 12, 2025 | 16.54 | 17.56 | 15.66 | 15.66 | 15.66 | -6.62% | 19,293 |
| May 9, 2025 | 16.24 | 17.40 | 16.24 | 16.77 | 16.77 | -0.03% | 10,106 |
| May 8, 2025 | 17.11 | 17.11 | 16.04 | 16.78 | 16.78 | 3.23% | 9,409 |
| May 7, 2025 | 16.48 | 16.48 | 15.96 | 16.25 | 16.25 | 0.37% | 11,085 |
| May 6, 2025 | 15.71 | 16.46 | 15.28 | 16.19 | 16.19 | 1.35% | 8,938 |
| May 5, 2025 | 15.57 | 16.31 | 15.57 | 15.98 | 15.98 | 1.11% | 23,287 |
| May 2, 2025 | 15.72 | 16.31 | 15.54 | 15.80 | 15.80 | -0.65% | 5,565 |