Nippon Sanso Holdings Corporation (TYNPF)
OTCMKTS
· Delayed Price · Currency is USD
28.12
+1.10 (4.06%)
Dec 23, 2024, 4:00 PM EST
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -5.27% | 274 |
| Dec 23, 2024 | 26.62 | 29.51 | 26.62 | 28.12 | 28.12 | 4.06% | 2,471 |
| Dec 20, 2024 | 26.73 | 29.67 | 26.73 | 27.02 | 27.02 | 2.56% | 2,112 |
| Dec 19, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -11.06% | 608 |
| Dec 18, 2024 | 27.07 | 29.63 | 27.07 | 29.63 | 29.63 | 8.73% | 497 |
| Dec 17, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - | 59 |
| Dec 16, 2024 | 28.06 | 28.06 | 27.25 | 27.25 | 27.25 | -11.10% | 855 |
| Dec 13, 2024 | 27.82 | 30.65 | 27.79 | 30.65 | 30.65 | 0.38% | 1,265 |
| Dec 12, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.81% | 393 |
| Dec 11, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.32% | 346 |
| Dec 10, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - | 55 |
| Dec 9, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 14.81% | 447 |
| Dec 6, 2024 | 27.45 | 27.45 | 26.47 | 26.47 | 26.47 | -12.74% | 895 |
| Dec 5, 2024 | 30.39 | 30.39 | 27.41 | 30.34 | 30.34 | -3.60% | 1,470 |
| Dec 4, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 10.86% | 225 |
| Dec 3, 2024 | 31.28 | 31.28 | 28.39 | 28.39 | 28.39 | -7.00% | 536 |
| Dec 2, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.61% | 420 |
| Nov 29, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.11% | 333 |
| Nov 27, 2024 | 30.38 | 30.38 | 27.54 | 30.38 | 30.38 | 1.70% | 3,594 |
| Nov 26, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 10.40% | 404 |
| Nov 25, 2024 | 27.09 | 29.96 | 27.05 | 27.05 | 27.05 | -7.27% | 6,840 |
| Nov 22, 2024 | 26.39 | 29.18 | 26.39 | 29.18 | 29.18 | 10.66% | 1,161 |
| Nov 21, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -10.36% | 197 |
| Nov 20, 2024 | 26.64 | 29.41 | 26.64 | 29.41 | 29.41 | 9.92% | 586 |
| Nov 19, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -10.18% | 349 |
| Nov 18, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.29% | 100 |
| Nov 15, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | 248 |
| Nov 14, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | 201 |
| Nov 13, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - | 238 |
| Nov 12, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.57% | 324 |
| Nov 11, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - | 98 |
| Nov 8, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -11.01% | 697 |
| Nov 7, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - | 213 |
| Nov 6, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - | 373 |
| Nov 5, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - | 200 |
| Nov 4, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - | 70 |
| Nov 1, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - | 208 |
| Oct 31, 2024 | 36.22 | 36.22 | 33.38 | 33.38 | 33.38 | 0.36% | 1,602 |
| Oct 30, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.42% | 1,537 |
| Oct 29, 2024 | 35.92 | 35.92 | 33.12 | 33.12 | 33.12 | -6.45% | 341 |
| Oct 28, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.14% | 213 |
| Oct 25, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - | 800 |
| Oct 24, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - | - |
| Oct 23, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 11.46% | 257 |
| Oct 22, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -10.65% | 130 |
| Oct 21, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 19 |
| Oct 18, 2024 | 36.59 | 36.59 | 35.50 | 35.50 | 35.50 | -1.79% | 571 |
| Oct 17, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.96% | 198 |
| Oct 16, 2024 | 36.48 | 36.50 | 36.48 | 36.50 | 36.50 | -2.62% | 656 |
| Oct 15, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - | 3 |
| Oct 14, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - | 20 |
| Oct 11, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 13.92% | 600 |
| Oct 10, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -4.08% | 220 |
| Oct 9, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | - |
| Oct 8, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 168 |
| Oct 7, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 66 |
| Oct 4, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - | 40 |
| Oct 3, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -9.29% | 182 |
| Oct 2, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -0.13% | 2,420 |
| Oct 1, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -2.25% | 988 |
| Sep 30, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - | 32 |
| Sep 27, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - | 12 |
| Sep 26, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - | - |
| Sep 25, 2024 | 38.84 | 38.84 | 38.73 | 38.73 | 38.73 | -0.25% | 363 |
| Sep 24, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - | 4 |
| Sep 23, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - | 79 |
| Sep 20, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 10.49% | 1,015 |
| Sep 19, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - | 169 |
| Sep 18, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -11.54% | 189 |
| Sep 17, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 12.00% | 585 |
| Sep 16, 2024 | 38.34 | 38.34 | 35.47 | 35.47 | 35.47 | -7.88% | 354 |
| Sep 13, 2024 | 38.50 | 38.51 | 38.50 | 38.51 | 38.51 | 4.08% | 371 |
| Sep 12, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 79 |
| Sep 11, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 10, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 35 |
| Sep 9, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 6.73% | 292 |
| Sep 6, 2024 | 36.21 | 36.21 | 34.67 | 34.67 | 34.67 | -3.29% | 665 |
| Sep 5, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - | - |
| Sep 4, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - | 136 |
| Sep 3, 2024 | 36.08 | 36.08 | 35.84 | 35.84 | 35.84 | 0.63% | 1,813 |
| Aug 30, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - | - |
| Aug 29, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 10.47% | 203 |
| Aug 28, 2024 | 35.22 | 35.22 | 32.24 | 32.24 | 32.24 | 0.17% | 509 |
| Aug 27, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - | 97 |
| Aug 26, 2024 | 35.06 | 35.06 | 32.19 | 32.19 | 32.19 | -1.81% | 550 |
| Aug 23, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | - |
| Aug 22, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 88 |
| Aug 21, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 81 |
| Aug 20, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | - |
| Aug 19, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | 157 |
| Aug 16, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - | - |
| Aug 15, 2024 | 32.76 | 32.78 | 32.76 | 32.78 | 32.78 | 11.08% | 544 |
| Aug 14, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - | 6 |
| Aug 13, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -4.50% | 231 |
| Aug 12, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 300,001 |
| Aug 9, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 8 |
| Aug 8, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 5 |
| Aug 7, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Aug 6, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 32.69% | 604 |
| Aug 5, 2024 | 27.21 | 27.47 | 23.29 | 23.29 | 23.29 | -14.47% | 492 |