Nippon Sanso Holdings Corporation (TYNPF)
OTCMKTS · Delayed Price · Currency is USD
31.20
+0.66 (2.16%)
At close: Dec 23, 2025
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 30.29 | 31.20 | 30.29 | 31.20 | 31.20 | 2.16% | 1,996 |
| Dec 22, 2025 | 31.32 | 31.32 | 29.63 | 30.54 | 30.54 | -0.30% | 4,127 |
| Dec 19, 2025 | 29.77 | 30.68 | 29.72 | 30.64 | 30.64 | -0.03% | 1,819 |
| Dec 18, 2025 | 29.75 | 30.65 | 29.75 | 30.65 | 30.65 | 3.74% | 915 |
| Dec 17, 2025 | 29.62 | 30.53 | 29.54 | 29.54 | 29.54 | -2.39% | 2,948 |
| Dec 16, 2025 | 30.24 | 31.18 | 30.24 | 30.26 | 30.26 | -3.98% | 1,913 |
| Dec 15, 2025 | 30.59 | 31.52 | 30.59 | 31.52 | 31.52 | -0.25% | 5,702 |
| Dec 12, 2025 | 31.21 | 31.60 | 29.93 | 31.60 | 31.60 | 2.92% | 2,816 |
| Dec 11, 2025 | 30.20 | 31.11 | 30.10 | 30.70 | 30.70 | -2.68% | 4,194 |
| Dec 10, 2025 | 30.37 | 31.55 | 29.97 | 31.55 | 31.55 | 5.21% | 2,214 |
| Dec 9, 2025 | 29.98 | 30.90 | 29.98 | 29.98 | 29.98 | -4.33% | 2,407 |
| Dec 8, 2025 | 30.44 | 31.34 | 30.44 | 31.34 | 31.34 | 0.58% | 2,672 |
| Dec 5, 2025 | 30.25 | 31.16 | 30.25 | 31.16 | 31.16 | 0.91% | 876 |
| Dec 4, 2025 | 32.11 | 32.11 | 30.88 | 30.88 | 30.88 | -4.41% | 6,361 |
| Dec 3, 2025 | 29.29 | 32.30 | 29.29 | 32.30 | 32.30 | 5.05% | 1,091 |
| Dec 2, 2025 | 30.70 | 31.62 | 30.70 | 30.75 | 30.75 | -6.81% | 3,952 |
| Dec 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.82% | 1,006 |
| Nov 28, 2025 | 33.24 | 33.27 | 32.28 | 33.27 | 33.27 | 2.20% | 2,371 |
| Nov 26, 2025 | 33.30 | 33.30 | 31.34 | 32.55 | 32.55 | -0.06% | 2,164 |
| Nov 25, 2025 | 31.14 | 32.57 | 31.14 | 32.57 | 32.57 | 2.32% | 3,039 |
| Nov 24, 2025 | 31.31 | 32.40 | 31.31 | 31.84 | 31.84 | -2.75% | 2,869 |
| Nov 21, 2025 | 31.36 | 32.73 | 31.33 | 32.73 | 32.73 | 9.95% | 3,318 |
| Nov 20, 2025 | 30.13 | 31.43 | 29.77 | 29.77 | 29.77 | -0.43% | 1,293 |
| Nov 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -5.52% | 2,147 |
| Nov 18, 2025 | 30.69 | 31.65 | 30.69 | 31.65 | 31.65 | -2.01% | 1,035 |
| Nov 17, 2025 | 32.45 | 32.45 | 31.54 | 32.30 | 32.30 | -2.59% | 1,031 |
| Nov 14, 2025 | 34.02 | 34.12 | 32.68 | 33.16 | 33.16 | -0.51% | 3,964 |
| Nov 13, 2025 | 33.29 | 33.33 | 32.87 | 33.33 | 33.33 | -0.13% | 1,791 |
| Nov 11, 2025 | 32.46 | 33.37 | 32.46 | 33.37 | 33.37 | 0.07% | 309 |
| Nov 10, 2025 | 34.17 | 34.17 | 31.16 | 33.34 | 33.34 | 0.85% | 2,536 |
| Nov 7, 2025 | 30.92 | 33.08 | 30.92 | 33.06 | 33.06 | 1.97% | 1,827 |
| Nov 6, 2025 | 31.55 | 32.43 | 31.18 | 32.43 | 32.43 | 1.18% | 1,804 |
| Nov 5, 2025 | 31.19 | 32.10 | 31.19 | 32.05 | 32.05 | -3.76% | 980 |
| Nov 4, 2025 | 30.40 | 33.40 | 30.30 | 33.30 | 33.30 | 2.53% | 834 |
| Nov 3, 2025 | 34.78 | 34.78 | 32.48 | 32.48 | 32.48 | -0.17% | 2,211 |
| Oct 31, 2025 | 31.77 | 33.83 | 31.77 | 32.53 | 32.53 | -6.10% | 1,214 |
| Oct 30, 2025 | 31.59 | 34.64 | 31.59 | 34.64 | 34.64 | 9.04% | 1,007 |
| Oct 29, 2025 | 34.94 | 34.94 | 31.77 | 31.77 | 31.77 | -7.40% | 1,711 |
| Oct 28, 2025 | 34.21 | 34.31 | 32.73 | 34.31 | 34.31 | -1.24% | 922 |
| Oct 27, 2025 | 34.75 | 34.75 | 34.74 | 34.74 | 34.74 | 0.20% | 718 |
| Oct 24, 2025 | 31.71 | 34.69 | 31.71 | 34.67 | 34.67 | 1.70% | 2,050 |
| Oct 23, 2025 | 33.48 | 34.09 | 33.48 | 34.09 | 34.09 | 2.45% | 619 |
| Oct 22, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -2.38% | 488 |
| Oct 21, 2025 | 31.18 | 34.09 | 31.16 | 34.09 | 34.09 | -0.64% | 1,134 |
| Oct 20, 2025 | 31.24 | 34.32 | 31.24 | 34.31 | 34.31 | -0.09% | 1,314 |
| Oct 17, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 5.66% | 233 |
| Oct 16, 2025 | 34.01 | 34.01 | 32.50 | 32.50 | 32.50 | -5.89% | 1,878 |
| Oct 15, 2025 | 34.66 | 34.66 | 34.53 | 34.53 | 34.53 | -0.66% | 508 |
| Oct 14, 2025 | 32.96 | 34.76 | 31.57 | 34.76 | 34.76 | 2.24% | 4,354 |
| Oct 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 8.77% | 1,013 |