Nippon Sanso Holdings Corporation (TYNPF)
OTCMKTS · Delayed Price · Currency is USD
41.01
+0.30 (0.75%)
Sep 16, 2025, 3:45 PM EDT
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 40.72 | 40.73 | 40.71 | 40.71 | 40.71 | 0.24% | 723 |
| Sep 12, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.59% | 291 |
| Sep 11, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 1.28% | 628 |
| Sep 10, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 1.22% | 759 |
| Sep 9, 2025 | 39.42 | 39.42 | 36.37 | 39.38 | 39.38 | 9.58% | 1,694 |
| Sep 8, 2025 | 38.55 | 38.55 | 35.94 | 35.94 | 35.94 | -5.91% | 691 |
| Sep 5, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - | 83 |
| Sep 4, 2025 | 35.80 | 38.19 | 35.80 | 38.19 | 38.19 | -1.00% | 1,386 |
| Sep 3, 2025 | 38.56 | 38.63 | 38.56 | 38.58 | 38.58 | 2.60% | 937 |
| Sep 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5.05% | 584 |
| Aug 29, 2025 | 38.07 | 38.07 | 35.80 | 35.80 | 35.80 | -7.00% | 1,122 |
| Aug 28, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.10% | 663 |
| Aug 27, 2025 | 38.38 | 38.45 | 38.38 | 38.45 | 38.45 | 7.10% | 2,252 |
| Aug 26, 2025 | 35.90 | 38.50 | 35.90 | 35.90 | 35.90 | -8.12% | 1,988 |
| Aug 25, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - | 17 |
| Aug 22, 2025 | 35.96 | 39.08 | 35.95 | 39.08 | 39.08 | 4.95% | 1,648 |
| Aug 21, 2025 | 38.18 | 38.18 | 37.23 | 37.23 | 37.23 | -3.65% | 703 |
| Aug 20, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -2.46% | 417 |
| Aug 19, 2025 | 39.72 | 39.72 | 39.62 | 39.62 | 39.62 | -0.77% | 757 |
| Aug 18, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - | 138 |
| Aug 15, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 4.80% | 843 |
| Aug 14, 2025 | 39.66 | 39.66 | 38.10 | 38.10 | 38.10 | 5.71% | 592 |
| Aug 13, 2025 | 39.13 | 39.13 | 36.04 | 36.04 | 36.04 | -8.00% | 791 |
| Aug 12, 2025 | 38.98 | 39.18 | 38.98 | 39.18 | 39.18 | 8.09% | 1,688 |
| Aug 11, 2025 | 39.17 | 39.17 | 36.25 | 36.25 | 36.25 | -7.60% | 1,306 |
| Aug 8, 2025 | 39.18 | 39.23 | 37.76 | 39.23 | 39.23 | 2.16% | 745 |
| Aug 7, 2025 | 38.38 | 38.40 | 38.38 | 38.40 | 38.40 | -0.57% | 489 |
| Aug 6, 2025 | 38.53 | 38.62 | 38.53 | 38.62 | 38.62 | 1.16% | 423 |
| Aug 5, 2025 | 38.22 | 38.22 | 38.14 | 38.18 | 38.18 | -0.99% | 1,294 |
| Aug 4, 2025 | 38.43 | 38.56 | 38.41 | 38.56 | 38.56 | 1.71% | 1,662 |
| Aug 1, 2025 | 37.74 | 37.91 | 37.74 | 37.91 | 37.91 | 11.53% | 902 |
| Jul 31, 2025 | 37.15 | 37.15 | 33.99 | 33.99 | 33.99 | -15.11% | 1,400 |
| Jul 30, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.91% | 438 |
| Jul 29, 2025 | 39.71 | 40.33 | 39.68 | 39.68 | 39.68 | -0.35% | 2,642 |
| Jul 28, 2025 | 39.85 | 39.85 | 39.82 | 39.82 | 39.82 | 7.35% | 928 |
| Jul 25, 2025 | 40.07 | 40.07 | 37.09 | 37.09 | 37.09 | -7.80% | 912 |
| Jul 24, 2025 | 40.25 | 40.25 | 40.23 | 40.23 | 40.23 | 0.17% | 1,100 |
| Jul 23, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 2.53% | 266 |
| Jul 22, 2025 | 39.11 | 39.17 | 39.11 | 39.17 | 39.17 | 0.62% | 535 |
| Jul 21, 2025 | 38.97 | 38.97 | 38.93 | 38.93 | 38.93 | 1.09% | 491 |
| Jul 18, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 1.18% | 372 |
| Jul 17, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.31% | 524 |
| Jul 16, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 3.58% | 205 |
| Jul 15, 2025 | 38.45 | 38.45 | 36.86 | 36.86 | 36.86 | -4.10% | 4,630 |
| Jul 14, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.03% | 840 |
| Jul 11, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -1.59% | 407 |
| Jul 10, 2025 | 39.03 | 39.04 | 39.03 | 39.04 | 39.04 | -2.78% | 1,476 |
| Jul 9, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - | 238 |
| Jul 8, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 1.57% | 268 |
| Jul 7, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.43% | 348 |