Skip to main content
logo
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,545.00
-40.00 (-1.12%)
Dec 11, 2025, 3:30 PM JST

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 11, 20253,615.003,625.003,555.003,560.00--0.70%24,300
Dec 10, 20253,640.003,645.003,585.003,585.003,585.00-0.55%150,100
Dec 9, 20253,580.003,620.003,575.003,605.003,605.000.14%103,100
Dec 8, 20253,550.003,600.003,540.003,600.003,600.002.27%78,400
Dec 5, 20253,510.003,535.003,500.003,520.003,520.00-0.42%95,400
Dec 4, 20253,515.003,560.003,505.003,535.003,535.000.14%81,000
Dec 3, 20253,525.003,550.003,505.003,530.003,530.000.14%104,300
Dec 2, 20253,520.003,550.003,515.003,525.003,525.000.28%77,300
Dec 1, 20253,550.003,565.003,500.003,515.003,515.00-1.26%61,900
Nov 28, 20253,525.003,580.003,525.003,560.003,560.000.99%70,300
Nov 27, 20253,505.003,545.003,500.003,525.003,525.000.57%95,300
Nov 26, 20253,465.003,515.003,435.003,505.003,505.002.19%98,800
Nov 25, 20253,405.003,440.003,380.003,430.003,430.000.88%208,300
Nov 21, 20253,380.003,410.003,360.003,400.003,400.000.29%283,900
Nov 20, 20253,445.003,460.003,390.003,390.003,390.000.15%250,400
Nov 19, 20253,420.003,430.003,375.003,385.003,385.00-1.02%233,600
Nov 18, 20253,425.003,445.003,400.003,420.003,420.00-0.87%68,000
Nov 17, 20253,450.003,465.003,400.003,450.003,450.00-0.86%126,600
Nov 14, 20253,540.003,605.003,475.003,480.003,480.00-3.47%161,300
Nov 13, 20253,620.003,620.003,575.003,605.003,605.001.55%109,600
Nov 12, 20253,530.003,575.003,515.003,550.003,550.001.00%85,100
Nov 11, 20253,525.003,545.003,495.003,515.003,515.00-102,700
Nov 10, 20253,520.003,535.003,495.003,515.003,515.000.57%76,200
Nov 7, 20253,440.003,495.003,440.003,495.003,495.001.75%70,700
Nov 6, 20253,385.003,450.003,385.003,435.003,435.001.33%78,100
Nov 5, 20253,390.003,405.003,340.003,390.003,390.00-0.73%111,300
Nov 4, 20253,415.003,480.003,405.003,415.003,415.00-0.15%89,400
Oct 31, 20253,410.003,430.003,390.003,420.003,420.000.29%79,600
Oct 30, 20253,380.003,430.003,375.003,410.003,410.001.49%96,700
Oct 29, 20253,375.003,390.003,360.003,360.003,360.00-0.44%94,600
Oct 28, 20253,490.003,490.003,370.003,375.003,375.00-3.57%90,700
Oct 27, 20253,470.003,510.003,470.003,500.003,500.001.60%78,300
Oct 24, 20253,460.003,465.003,435.003,445.003,445.000.15%72,900
Oct 23, 20253,380.003,445.003,365.003,440.003,440.001.93%91,400
Oct 22, 20253,340.003,375.003,330.003,375.003,375.001.20%112,400
Oct 21, 20253,350.003,375.003,335.003,335.003,335.00-0.45%98,900
Oct 20, 20253,370.003,370.003,330.003,350.003,350.000.75%101,300
Oct 17, 20253,350.003,355.003,310.003,325.003,325.00-0.75%117,100
Oct 16, 20253,350.003,380.003,340.003,350.003,350.00-66,600
Oct 15, 20253,335.003,365.003,335.003,350.003,350.001.36%85,900
Oct 14, 20253,290.003,355.003,290.003,305.003,305.00-0.90%121,500
Oct 10, 20253,430.003,430.003,335.003,335.003,335.00-3.47%97,800
Oct 9, 20253,425.003,455.003,400.003,455.003,455.000.44%92,100
Oct 8, 20253,445.003,470.003,435.003,440.003,440.000.15%70,000
Oct 7, 20253,410.003,450.003,385.003,435.003,435.000.73%75,900
Oct 6, 20253,445.003,445.003,380.003,410.003,410.001.04%103,300
Oct 3, 20253,310.003,380.003,310.003,375.003,375.001.81%111,300
Oct 2, 20253,360.003,390.003,300.003,315.003,315.00-2.36%103,400
Oct 1, 20253,435.003,455.003,370.003,395.003,395.00-1.59%189,900
Sep 30, 20253,470.003,485.003,445.003,450.003,450.00-0.29%113,100