Skip to main content
logo
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,940.00
+85.00 (2.20%)
At close: Mar 5, 2026

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263,925.003,985.003,910.003,940.003,940.002.20%201,500
Mar 4, 20263,880.003,915.003,800.003,855.003,855.00-3.50%226,300
Mar 3, 20264,120.004,130.003,995.003,995.003,995.00-4.08%192,100
Mar 2, 20264,105.004,185.004,075.004,165.004,165.00-0.48%148,100
Feb 27, 20264,100.004,190.004,090.004,185.004,185.001.82%170,900
Feb 26, 20264,170.004,175.004,110.004,110.004,110.00-1.44%101,800
Feb 25, 20264,100.004,200.004,055.004,170.004,170.001.96%166,000
Feb 24, 20264,120.004,120.004,050.004,090.004,090.00-0.61%219,200
Feb 20, 20264,150.004,150.004,085.004,115.004,115.00-1.56%112,200
Feb 19, 20264,120.004,185.004,110.004,180.004,180.001.70%149,000
Feb 18, 20264,075.004,175.004,075.004,110.004,110.001.86%139,200
Feb 17, 20264,080.004,080.003,995.004,035.004,035.00-0.86%114,500
Feb 16, 20264,100.004,135.004,025.004,070.004,070.000.12%227,200
Feb 13, 20263,970.004,095.003,945.004,065.004,065.004.23%250,300
Feb 12, 20263,825.003,915.003,770.003,900.003,900.000.13%143,800
Feb 10, 20263,890.003,945.003,870.003,895.003,895.000.91%200,700
Feb 9, 20263,900.003,910.003,845.003,860.003,860.000.78%124,900
Feb 6, 20263,765.003,845.003,760.003,830.003,830.001.46%86,900
Feb 5, 20263,835.003,835.003,750.003,775.003,775.00-97,700
Feb 4, 20263,750.003,805.003,720.003,775.003,775.001.62%149,400
Feb 3, 20263,680.003,745.003,665.003,715.003,715.001.92%83,400
Feb 2, 20263,695.003,715.003,645.003,645.003,645.00-1.09%110,300
Jan 30, 20263,690.003,705.003,645.003,685.003,685.00-101,300
Jan 29, 20263,655.003,700.003,610.003,685.003,685.000.55%109,600
Jan 28, 20263,685.003,700.003,655.003,665.003,665.00-1.35%110,400
Jan 27, 20263,685.003,720.003,680.003,715.003,715.00-0.13%70,800
Jan 26, 20263,690.003,740.003,670.003,720.003,720.00-1.06%105,200
Jan 23, 20263,745.003,760.003,720.003,760.003,760.000.80%81,300
Jan 22, 20263,720.003,750.003,700.003,730.003,730.000.81%91,000
Jan 21, 20263,620.003,710.003,615.003,700.003,700.001.79%144,100
Jan 20, 20263,675.003,675.003,625.003,635.003,635.00-1.22%80,100
Jan 19, 20263,665.003,690.003,600.003,680.003,680.000.68%92,600
Jan 16, 20263,650.003,665.003,630.003,655.003,655.00-0.14%94,300
Jan 15, 20263,610.003,660.003,580.003,660.003,660.00-229,700
Jan 14, 20263,640.003,680.003,615.003,660.003,660.00-0.54%159,300
Jan 13, 20263,710.003,715.003,660.003,680.003,680.000.27%112,100
Jan 9, 20263,665.003,685.003,650.003,670.003,670.000.82%58,600
Jan 8, 20263,670.003,700.003,630.003,640.003,640.00-1.22%83,400
Jan 7, 20263,635.003,700.003,605.003,685.003,685.001.10%73,000
Jan 6, 20263,635.003,660.003,620.003,645.003,645.000.83%79,100
Jan 5, 20263,620.003,645.003,610.003,615.003,615.00-0.14%57,900
Dec 30, 20253,635.003,645.003,615.003,620.003,620.00-0.41%43,500
Dec 29, 20253,630.003,645.003,610.003,635.003,635.000.28%53,100
Dec 26, 20253,655.003,665.003,600.003,625.003,625.00-0.41%46,900
Dec 25, 20253,665.003,665.003,610.003,640.003,640.00-0.27%37,400
Dec 24, 20253,665.003,680.003,630.003,650.003,650.00-0.54%89,100
Dec 23, 20253,640.003,680.003,625.003,670.003,670.001.24%107,700
Dec 22, 20253,620.003,650.003,595.003,625.003,625.001.12%75,900
Dec 19, 20253,570.003,610.003,570.003,585.003,585.000.42%99,100
Dec 18, 20253,570.003,595.003,560.003,570.003,570.000.28%102,600