Skip to main content
logo
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,500.00
+55.00 (1.60%)
Oct 27, 2025, 3:30 PM JST

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20253,460.003,470.003,420.003,460.003,460.00-1.98%86,300
Sep 26, 20253,480.003,530.003,480.003,530.003,460.001.29%140,200
Sep 25, 20253,465.003,490.003,445.003,485.003,415.891.46%132,000
Sep 24, 20253,465.003,470.003,435.003,435.003,366.88-1.43%142,600
Sep 22, 20253,460.003,505.003,460.003,485.003,415.890.72%108,400
Sep 19, 20253,500.003,510.003,455.003,460.003,391.39-0.57%196,100
Sep 18, 20253,470.003,500.003,445.003,480.003,410.990.29%97,900
Sep 17, 20253,480.003,495.003,455.003,470.003,401.19-0.72%97,900
Sep 16, 20253,465.003,505.003,455.003,495.003,425.690.87%88,200
Sep 12, 20253,495.003,495.003,465.003,465.003,396.290.43%104,300
Sep 11, 20253,445.003,480.003,430.003,450.003,381.59-0.43%104,300
Sep 10, 20253,475.003,485.003,445.003,465.003,396.29-0.29%65,900
Sep 9, 20253,500.003,535.003,470.003,475.003,406.09-0.57%87,100
Sep 8, 20253,505.003,515.003,480.003,495.003,425.690.14%101,700
Sep 5, 20253,480.003,505.003,450.003,490.003,420.791.16%122,400
Sep 4, 20253,485.003,490.003,440.003,450.003,381.59-0.72%110,700
Sep 3, 20253,475.003,510.003,455.003,475.003,406.090.29%101,300
Sep 2, 20253,475.003,485.003,445.003,465.003,396.29-0.14%118,100
Sep 1, 20253,505.003,530.003,465.003,470.003,401.19-1.56%78,000
Aug 29, 20253,535.003,555.003,520.003,525.003,455.10-0.28%91,400
Aug 28, 20253,500.003,580.003,495.003,535.003,464.901.29%179,900
Aug 27, 20253,445.003,500.003,445.003,490.003,420.791.31%110,900
Aug 26, 20253,470.003,470.003,430.003,445.003,376.69-66,900
Aug 25, 20253,480.003,495.003,440.003,445.003,376.69-1.15%96,400
Aug 22, 20253,480.003,495.003,450.003,485.003,415.890.14%96,500
Aug 21, 20253,420.003,490.003,410.003,480.003,410.992.65%146,100
Aug 20, 20253,345.003,405.003,335.003,390.003,322.781.19%158,900
Aug 19, 20253,330.003,370.003,330.003,350.003,283.570.60%89,600
Aug 18, 20253,300.003,345.003,290.003,330.003,263.970.91%100,200
Aug 15, 20253,330.003,335.003,295.003,300.003,234.56-0.90%105,100
Aug 14, 20253,320.003,340.003,300.003,330.003,263.97-0.45%152,800