Nippon Sanso Holdings Corporation (TYNPF)
OTCMKTS · Delayed Price · Currency is USD
35.18
-2.51 (-6.67%)
At close: Feb 11, 2026
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 37.43 | 37.69 | 37.43 | 37.69 | 37.69 | 5.53% | 1,042 |
| Feb 9, 2026 | 35.95 | 37.63 | 35.64 | 35.72 | 35.72 | -1.86% | 1,862 |
| Feb 6, 2026 | 37.29 | 37.29 | 36.39 | 36.39 | 36.39 | -2.25% | 876 |
| Feb 5, 2026 | 35.60 | 37.46 | 35.54 | 37.23 | 37.23 | 7.63% | 1,915 |
| Feb 4, 2026 | 35.53 | 35.53 | 34.59 | 34.59 | 34.59 | 7.15% | 1,376 |
| Feb 3, 2026 | 33.03 | 33.03 | 31.24 | 32.29 | 32.29 | 3.15% | 2,093 |
| Feb 2, 2026 | 32.87 | 33.20 | 31.30 | 31.30 | 31.30 | -2.67% | 3,656 |
| Jan 30, 2026 | 29.03 | 32.38 | 29.00 | 32.16 | 32.16 | 2.19% | 3,601 |
| Jan 29, 2026 | 28.52 | 31.47 | 28.52 | 31.47 | 31.47 | 1.32% | 1,959 |
| Jan 28, 2026 | 28.14 | 31.08 | 28.14 | 31.06 | 31.06 | -0.34% | 1,674 |
| Jan 27, 2026 | 31.11 | 31.17 | 31.11 | 31.17 | 31.17 | 3.25% | 1,130 |
| Jan 26, 2026 | 31.39 | 31.39 | 29.87 | 30.19 | 30.19 | 2.03% | 15,476 |
| Jan 23, 2026 | 30.88 | 31.34 | 29.57 | 29.58 | 29.58 | -4.16% | 2,053 |
| Jan 22, 2026 | 27.91 | 30.87 | 27.91 | 30.87 | 30.87 | 4.21% | 2,148 |
| Jan 21, 2026 | 29.24 | 29.62 | 29.24 | 29.62 | 29.62 | -4.40% | 2,000 |
| Jan 20, 2026 | 31.02 | 31.03 | 28.12 | 30.98 | 30.98 | -1.79% | 6,111 |
| Jan 16, 2026 | 31.55 | 31.55 | 31.10 | 31.55 | 31.55 | 1.47% | 5,621 |
| Jan 15, 2026 | 32.00 | 32.00 | 31.09 | 31.09 | 31.09 | -4.54% | 575 |
| Jan 14, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 1.51% | 657 |
| Jan 13, 2026 | 31.17 | 32.09 | 31.17 | 32.09 | 32.09 | 2.20% | 1,067 |
| Jan 12, 2026 | 31.98 | 32.01 | 30.48 | 31.40 | 31.40 | -3.16% | 7,064 |
| Jan 9, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.33% | 1,268 |
| Jan 8, 2026 | 31.08 | 31.99 | 31.08 | 31.99 | 31.99 | 1.22% | 1,080 |
| Jan 7, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.46% | 861 |
| Jan 6, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 2.69% | 477 |
| Jan 5, 2026 | 31.00 | 31.00 | 29.74 | 30.64 | 30.64 | -1.16% | 6,044 |
| Jan 2, 2026 | 29.68 | 31.00 | 29.68 | 31.00 | 31.00 | 9.12% | 2,380 |
| Dec 31, 2025 | 28.34 | 31.30 | 28.34 | 28.41 | 28.41 | -7.46% | 1,156 |
| Dec 30, 2025 | 30.70 | 30.70 | 29.79 | 30.70 | 30.70 | 2.22% | 1,851 |
| Dec 29, 2025 | 30.93 | 30.94 | 30.03 | 30.03 | 30.03 | 4.21% | 3,245 |
| Dec 26, 2025 | 31.78 | 31.80 | 28.77 | 28.82 | 28.82 | -9.75% | 2,661 |
| Dec 24, 2025 | 28.94 | 31.93 | 28.94 | 31.93 | 31.93 | 2.33% | 286 |
| 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 |