Nippon Sanso Holdings Corporation (TYNPF)
OTCMKTS · Delayed Price · Currency is USD
34.09
+0.81 (2.45%)
Oct 23, 2025, 3:11 PM EDT
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 31.36 | 33.99 | 31.26 | 31.26 | 31.26 | -11.29% | 3,137 |
| Oct 9, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -1.57% | 234 |
| Oct 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 211 |
| Oct 7, 2025 | 33.09 | 35.81 | 33.09 | 35.80 | 35.80 | 6.82% | 999 |
| Oct 6, 2025 | 33.47 | 36.43 | 33.45 | 33.52 | 33.52 | -4.77% | 2,402 |
| Oct 3, 2025 | 36.30 | 36.30 | 35.20 | 35.20 | 35.20 | 5.16% | 350 |
| Oct 2, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - | 95 |
| Oct 1, 2025 | 33.53 | 36.43 | 33.46 | 33.47 | 33.47 | -10.17% | 1,746 |
| Sep 30, 2025 | 37.24 | 37.26 | 35.30 | 37.26 | 37.26 | -0.43% | 22,627 |
| Sep 29, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -1.99% | 323 |
| Sep 26, 2025 | 38.12 | 38.19 | 38.12 | 38.18 | 38.18 | 0.34% | 1,633 |
| Sep 25, 2025 | 38.02 | 38.05 | 38.02 | 38.05 | 38.05 | -0.29% | 445 |
| Sep 24, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -4.67% | 456 |
| Sep 23, 2025 | 40.09 | 40.09 | 40.03 | 40.03 | 40.03 | -0.13% | 808 |
| Sep 22, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 1.74% | 929 |
| Sep 19, 2025 | 39.38 | 39.40 | 39.38 | 39.40 | 39.40 | 4.97% | 757 |
| Sep 18, 2025 | 40.45 | 40.45 | 37.53 | 37.53 | 37.53 | -2.28% | 926 |
| Sep 17, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -6.35% | 3,106 |
| Sep 16, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.75% | 145 |
| 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 |