Nippon Sanso Holdings Corporation (TYNPF)
OTCMKTS
· Delayed Price · Currency is USD
39.37
+2.14 (5.73%)
Jul 2, 2025, 11:20 AM EDT
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 39.28 | 39.37 | 39.28 | 39.37 | 39.37 | 5.73% | 547 |
| Jul 1, 2025 | 39.28 | 39.28 | 36.00 | 37.24 | 37.24 | -5.20% | 1,689 |
| Jun 30, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.01% | 611 |
| Jun 27, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 9.49% | 493 |
| Jun 26, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -6.38% | 496 |
| Jun 25, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.27% | 329 |
| Jun 24, 2025 | 38.15 | 38.21 | 38.15 | 38.21 | 38.21 | 2.06% | 641 |
| Jun 23, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | -4.68% | 3,281 |
| Jun 20, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.96% | 1,305 |
| Jun 18, 2025 | 39.83 | 39.83 | 39.66 | 39.66 | 39.66 | 2.56% | 774 |
| Jun 17, 2025 | 38.87 | 38.87 | 38.67 | 38.67 | 38.67 | 4.08% | 930 |
| Jun 16, 2025 | 37.15 | 37.70 | 37.15 | 37.15 | 37.15 | -3.63% | 4,781 |
| Jun 13, 2025 | 38.66 | 38.66 | 38.55 | 38.55 | 38.55 | -1.13% | 550 |
| Jun 12, 2025 | 39.04 | 39.04 | 38.99 | 38.99 | 38.99 | 10.03% | 770 |
| Jun 11, 2025 | 38.55 | 38.55 | 35.44 | 35.44 | 35.44 | -3.18% | 2,268 |
| Jun 10, 2025 | 38.10 | 38.10 | 36.61 | 36.61 | 36.61 | -3.82% | 1,665 |
| Jun 9, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 9.75% | 747 |
| Jun 6, 2025 | 37.74 | 37.74 | 34.68 | 34.68 | 34.68 | -8.62% | 992 |
| Jun 5, 2025 | 38.00 | 38.00 | 37.95 | 37.95 | 37.95 | 0.79% | 811 |
| Jun 4, 2025 | 37.66 | 37.66 | 34.68 | 37.65 | 37.65 | 9.59% | 790 |
| Jun 3, 2025 | 37.34 | 37.34 | 34.36 | 34.36 | 34.36 | -7.58% | 1,004 |
| Jun 2, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - | 376 |
| May 30, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 2.72% | 200 |
| May 29, 2025 | 36.17 | 36.20 | 36.17 | 36.20 | 36.20 | -1.87% | 612 |
| May 28, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - | 93 |
| May 27, 2025 | 36.87 | 36.88 | 36.87 | 36.88 | 36.88 | 3.29% | 332 |
| May 23, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - | 130 |
| May 22, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.39% | 178 |
| May 21, 2025 | 35.52 | 35.57 | 35.52 | 35.57 | 35.57 | -1.90% | 435 |
| May 20, 2025 | 33.30 | 36.26 | 33.30 | 36.26 | 36.26 | 0.96% | 661 |
| May 19, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - | 41 |
| May 16, 2025 | 35.99 | 35.99 | 35.90 | 35.92 | 35.92 | 2.72% | 1,002 |
| May 15, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - | 179 |
| May 14, 2025 | 34.98 | 34.98 | 34.96 | 34.96 | 34.96 | 0.57% | 304 |
| May 13, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - | 77 |
| May 12, 2025 | 34.75 | 34.77 | 31.80 | 34.77 | 34.77 | 0.98% | 655 |
| May 9, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - | 195 |
| May 8, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - | 150 |
| May 7, 2025 | 34.46 | 34.46 | 34.43 | 34.43 | 34.43 | 3.15% | 847 |
| May 6, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.02% | 286 |
| May 5, 2025 | 33.37 | 33.37 | 30.41 | 33.37 | 33.37 | -0.08% | 701 |
| May 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 49 |
| May 1, 2025 | 33.39 | 33.40 | 33.39 | 33.40 | 33.40 | 0.20% | 417 |
| Apr 30, 2025 | 33.27 | 33.33 | 33.27 | 33.33 | 33.33 | 8.50% | 1,043 |
| Apr 29, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 90 |
| Apr 28, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.55% | 518 |
| Apr 25, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 87 |
| Apr 24, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 140 |
| Apr 23, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - | 98 |
| Apr 22, 2025 | 34.13 | 34.13 | 31.21 | 31.21 | 31.21 | 1.05% | 725 |