Nippon Sanso Holdings Corporation (NPXYY)
OTCMKTS · Delayed Price · Currency is USD
18.17
+0.21 (1.17%)
Feb 11, 2026, 2:10 PM EST
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 17.78 | 18.17 | 17.58 | 18.10 | 18.10 | 0.78% | 10,355 |
| Feb 10, 2026 | 18.27 | 18.41 | 17.96 | 17.96 | 17.96 | -0.50% | 45,485 |
| Feb 9, 2026 | 17.92 | 18.16 | 17.88 | 18.05 | 18.05 | -0.72% | 33,024 |
| Feb 6, 2026 | 18.02 | 18.23 | 18.00 | 18.18 | 18.18 | 2.54% | 20,679 |
| Feb 5, 2026 | 18.04 | 18.05 | 17.65 | 17.73 | 17.73 | 4.20% | 16,873 |
| Feb 4, 2026 | 16.40 | 17.03 | 16.40 | 17.02 | 17.02 | 9.14% | 24,894 |
| Feb 3, 2026 | 15.51 | 15.59 | 15.46 | 15.59 | 15.59 | -0.26% | 23,240 |
| Feb 2, 2026 | 15.58 | 15.64 | 15.57 | 15.63 | 15.63 | 3.25% | 39,541 |
| Jan 30, 2026 | 15.19 | 15.19 | 15.12 | 15.14 | 15.14 | 0.70% | 46,316 |
| Jan 29, 2026 | 14.98 | 15.58 | 14.82 | 15.03 | 15.03 | 1.71% | 26,719 |
| Jan 28, 2026 | 14.69 | 14.78 | 14.62 | 14.78 | 14.78 | -0.30% | 17,596 |
| Jan 27, 2026 | 14.80 | 14.85 | 14.63 | 14.82 | 14.82 | -0.64% | 9,900 |
| Jan 26, 2026 | 15.21 | 15.56 | 14.86 | 14.92 | 14.92 | 0.95% | 86,541 |
| Jan 23, 2026 | 15.02 | 15.35 | 14.61 | 14.78 | 14.78 | 0.34% | 19,059 |
| Jan 22, 2026 | 14.62 | 14.73 | 14.07 | 14.73 | 14.73 | 1.01% | 41,531 |
| Jan 21, 2026 | 15.20 | 15.20 | 14.46 | 14.58 | 14.58 | -0.67% | 81,584 |
| Jan 20, 2026 | 14.84 | 14.88 | 14.64 | 14.68 | 14.68 | -4.09% | 65,263 |
| Jan 16, 2026 | 15.33 | 15.33 | 15.27 | 15.31 | 15.31 | -1.36% | 31,761 |
| Jan 15, 2026 | 15.57 | 15.61 | 15.51 | 15.52 | 15.52 | -0.53% | 24,264 |
| Jan 14, 2026 | 15.61 | 15.64 | 15.57 | 15.60 | 15.60 | - | 10,258 |
| Jan 13, 2026 | 15.57 | 15.62 | 15.53 | 15.60 | 15.60 | -2.68% | 10,947 |
| Jan 12, 2026 | 15.97 | 16.08 | 15.93 | 16.03 | 16.03 | 1.77% | 13,593 |
| Jan 9, 2026 | 15.68 | 15.95 | 15.68 | 15.75 | 15.75 | 0.45% | 17,518 |
| Jan 8, 2026 | 15.61 | 15.68 | 15.59 | 15.68 | 15.68 | 1.95% | 27,065 |
| Jan 7, 2026 | 15.39 | 15.40 | 15.33 | 15.38 | 15.38 | 0.72% | 7,976 |
| Jan 6, 2026 | 15.31 | 15.34 | 15.24 | 15.27 | 15.27 | 1.46% | 17,923 |
| Jan 5, 2026 | 14.92 | 15.07 | 14.92 | 15.05 | 15.05 | 1.28% | 56,878 |
| Jan 2, 2026 | 14.98 | 14.98 | 14.75 | 14.86 | 14.86 | 0.47% | 64,036 |
| Dec 31, 2025 | 14.91 | 15.48 | 14.79 | 14.79 | 14.79 | -0.94% | 29,645 |
| Dec 30, 2025 | 14.93 | 15.01 | 14.89 | 14.93 | 14.93 | -1.06% | 43,960 |
| Dec 29, 2025 | 15.14 | 15.15 | 15.07 | 15.09 | 15.09 | -0.23% | 61,216 |
| Dec 26, 2025 | 15.10 | 15.15 | 15.07 | 15.13 | 15.13 | -0.10% | 57,254 |
| Dec 24, 2025 | 15.16 | 15.19 | 15.14 | 15.14 | 15.14 | -0.46% | 7,804 |
| Dec 23, 2025 | 15.25 | 15.25 | 15.18 | 15.21 | 15.21 | 2.39% | 61,825 |
| Dec 22, 2025 | 14.86 | 14.90 | 14.83 | 14.86 | 14.86 | -0.70% | 39,973 |
| Dec 19, 2025 | 15.02 | 15.06 | 14.95 | 14.96 | 14.96 | - | 16,843 |
| Dec 18, 2025 | 15.23 | 15.23 | 14.96 | 14.96 | 14.96 | 1.18% | 62,079 |
| Dec 17, 2025 | 14.83 | 14.88 | 14.77 | 14.79 | 14.79 | -2.15% | 15,565 |
| Dec 16, 2025 | 15.15 | 15.19 | 15.09 | 15.11 | 15.11 | -1.46% | 36,696 |
| Dec 15, 2025 | 15.36 | 15.36 | 15.28 | 15.33 | 15.33 | 1.68% | 33,781 |
| Dec 12, 2025 | 15.12 | 15.16 | 15.08 | 15.08 | 15.08 | -0.62% | 20,450 |
| Dec 11, 2025 | 15.18 | 15.24 | 15.16 | 15.17 | 15.17 | -0.89% | 28,840 |
| Dec 10, 2025 | 15.22 | 15.34 | 15.19 | 15.31 | 15.31 | 1.86% | 21,655 |
| Dec 9, 2025 | 15.05 | 15.07 | 14.99 | 15.03 | 15.03 | -0.92% | 24,201 |
| Dec 8, 2025 | 15.18 | 15.21 | 15.14 | 15.17 | 15.17 | 0.07% | 20,542 |
| Dec 5, 2025 | 15.23 | 15.23 | 15.14 | 15.16 | 15.16 | -1.69% | 28,325 |
| Dec 4, 2025 | 15.50 | 15.51 | 15.37 | 15.42 | 15.42 | 0.39% | 20,135 |
| Dec 3, 2025 | 14.94 | 15.38 | 14.94 | 15.36 | 15.36 | 0.11% | 11,469 |
| Dec 2, 2025 | 15.67 | 15.98 | 15.32 | 15.34 | 15.34 | -4.17% | 20,839 |
| Dec 1, 2025 | 16.00 | 16.05 | 15.94 | 16.01 | 16.01 | -1.84% | 34,985 |