Nippon Sanso Holdings Corporation (TYNPF)
OTCMKTS
· Delayed Price · Currency is USD
31.21
0.00 (-0.01%)
Apr 23, 2025, 4:00 PM EDT
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 30.75 | 30.88 | 30.75 | 30.88 | 30.88 | -9.20% | 474 |
| Apr 17, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - | - |
| Apr 16, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 1.25% | 831 |
| Apr 15, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.80% | 237 |
| Apr 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.98% | 257 |
| Apr 11, 2025 | 32.11 | 32.11 | 32.04 | 32.04 | 32.04 | -0.36% | 425 |
| Apr 10, 2025 | 32.41 | 32.41 | 32.16 | 32.16 | 32.16 | 11.20% | 561 |
| Apr 9, 2025 | 31.27 | 31.27 | 28.92 | 28.92 | 28.92 | -8.75% | 2,530 |
| Apr 8, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 6.07% | 841 |
| Apr 7, 2025 | 29.70 | 29.88 | 29.70 | 29.88 | 29.88 | -10.92% | 710 |
| Apr 4, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 4.06% | 203 |
| Apr 3, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - | 82 |
| Apr 2, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 9.68% | 425 |
| Apr 1, 2025 | 32.16 | 32.16 | 29.39 | 29.39 | 29.39 | -7.27% | 592 |
| Mar 31, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.28% | 678 |
| Mar 28, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 6.85% | 357 |
| Mar 27, 2025 | 29.75 | 29.75 | 29.74 | 29.74 | 29.74 | -7.60% | 466 |
| Mar 26, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -2.12% | 374 |
| Mar 25, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 7.92% | 602 |
| Mar 24, 2025 | 33.43 | 33.43 | 30.47 | 30.47 | 30.47 | -0.44% | 351 |
| Mar 21, 2025 | 33.55 | 33.55 | 30.61 | 30.61 | 30.61 | -9.70% | 1,160 |
| Mar 20, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 9.46% | 199 |
| Mar 19, 2025 | 33.88 | 33.88 | 30.96 | 30.96 | 30.96 | -9.37% | 504 |
| Mar 18, 2025 | 31.19 | 34.16 | 31.19 | 34.16 | 34.16 | -0.35% | 799 |
| Mar 17, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 7.14% | 253 |
| Mar 14, 2025 | 34.43 | 34.43 | 32.00 | 32.00 | 32.00 | -6.21% | 840 |
| Mar 13, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.19% | 289 |
| Mar 12, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 10.12% | 350 |
| Mar 11, 2025 | 33.88 | 33.88 | 31.03 | 31.04 | 31.04 | -3.51% | 1,084 |
| Mar 10, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 1.04% | 302 |
| Mar 7, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 95 |
| Mar 6, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 140 |
| Mar 5, 2025 | 31.76 | 31.84 | 31.76 | 31.84 | 31.84 | 1.35% | 369 |
| Mar 4, 2025 | 28.55 | 31.41 | 28.55 | 31.41 | 31.41 | -3.13% | 633 |
| Mar 3, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 2.19% | 528 |
| Feb 28, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.46% | 441 |
| Feb 27, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 10.23% | 566 |
| Feb 26, 2025 | 30.34 | 30.34 | 27.98 | 28.92 | 28.92 | 3.46% | 2,052 |
| Feb 25, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - | 60 |
| Feb 24, 2025 | 30.82 | 30.82 | 27.96 | 27.96 | 27.96 | -5.51% | 989 |
| Feb 21, 2025 | 28.17 | 29.59 | 28.17 | 29.59 | 29.59 | -2.09% | 7,397 |
| Feb 20, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.32% | 330 |
| Feb 19, 2025 | 27.15 | 30.12 | 27.15 | 30.12 | 30.12 | 3.43% | 770 |
| Feb 18, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 136 |
| Feb 14, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 84 |
| Feb 13, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 95 |
| Feb 12, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 40 |
| Feb 11, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - | 39 |