Skip to main content
logo
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,470.00
-25.00 (-0.72%)
Sep 17, 2025, 3:30 PM JST

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,480.003,495.003,455.003,470.003,470.00-0.72%88,200
Sep 16, 20253,465.003,505.003,455.003,495.003,495.000.87%76,900
Sep 12, 20253,495.003,495.003,465.003,465.003,465.000.43%104,300
Sep 11, 20253,445.003,480.003,430.003,450.003,450.00-0.43%67,400
Sep 10, 20253,475.003,485.003,445.003,465.003,465.00-0.29%65,900
Sep 9, 20253,500.003,535.003,470.003,475.003,475.00-0.57%87,100
Sep 8, 20253,505.003,515.003,480.003,495.003,495.000.14%101,700
Sep 5, 20253,480.003,505.003,450.003,490.003,490.001.16%122,400
Sep 4, 20253,485.003,490.003,440.003,450.003,450.00-0.72%110,700
Sep 3, 20253,475.003,510.003,455.003,475.003,475.000.29%101,300
Sep 2, 20253,475.003,485.003,445.003,465.003,465.00-0.14%118,100
Sep 1, 20253,505.003,530.003,465.003,470.003,470.00-1.56%78,000
Aug 29, 20253,535.003,555.003,520.003,525.003,525.00-0.28%91,400
Aug 28, 20253,500.003,580.003,495.003,535.003,535.001.29%179,900
Aug 27, 20253,445.003,500.003,445.003,490.003,490.001.31%110,900
Aug 26, 20253,470.003,470.003,430.003,445.003,445.00-66,900
Aug 25, 20253,480.003,495.003,440.003,445.003,445.00-1.15%96,400
Aug 22, 20253,480.003,495.003,450.003,485.003,485.000.14%96,500
Aug 21, 20253,420.003,490.003,410.003,480.003,480.002.65%146,100
Aug 20, 20253,345.003,405.003,335.003,390.003,390.001.19%158,900
Aug 19, 20253,330.003,370.003,330.003,350.003,350.000.60%89,600
Aug 18, 20253,300.003,345.003,290.003,330.003,330.000.91%100,200
Aug 15, 20253,330.003,335.003,295.003,300.003,300.00-0.90%105,100
Aug 14, 20253,320.003,340.003,300.003,330.003,330.00-0.45%152,800
Aug 13, 20253,350.003,395.003,330.003,345.003,345.00-247,300
Aug 12, 20253,450.003,470.003,320.003,345.003,345.00-3.04%279,700
Aug 8, 20253,460.003,470.003,385.003,450.003,450.00-0.29%180,200
Aug 7, 20253,415.003,465.003,410.003,460.003,460.000.87%175,500
Aug 6, 20253,405.003,460.003,405.003,430.003,430.000.73%158,200
Aug 5, 20253,405.003,435.003,395.003,405.003,405.000.44%104,300
Aug 4, 20253,350.003,400.003,335.003,390.003,390.00-0.88%103,800
Aug 1, 20253,430.003,435.003,400.003,420.003,420.00-0.29%102,200
Jul 31, 20253,425.003,440.003,410.003,430.003,430.000.15%286,100
Jul 30, 20253,400.003,450.003,390.003,425.003,425.000.15%135,700
Jul 29, 20253,410.003,440.003,405.003,420.003,420.00-0.29%128,800
Jul 28, 20253,420.003,445.003,405.003,430.003,430.000.29%83,000
Jul 25, 20253,375.003,440.003,355.003,420.003,420.000.88%104,300
Jul 24, 20253,380.003,400.003,370.003,390.003,390.000.59%102,200
Jul 23, 20253,375.003,395.003,355.003,370.003,370.000.60%151,000
Jul 22, 20253,335.003,375.003,335.003,350.003,350.000.45%68,200
Jul 18, 20253,330.003,355.003,310.003,335.003,335.000.15%79,100
Jul 17, 20253,300.003,335.003,290.003,330.003,330.000.91%119,200
Jul 16, 20253,305.003,330.003,300.003,300.003,300.00-122,700
Jul 15, 20253,330.003,330.003,290.003,300.003,300.00-0.90%151,300
Jul 14, 20253,285.003,340.003,280.003,330.003,330.001.37%137,300
Jul 11, 20253,295.003,340.003,280.003,285.003,285.000.15%175,600
Jul 10, 20253,260.003,295.003,250.003,280.003,280.000.61%202,600
Jul 9, 20253,200.003,340.003,195.003,260.003,260.003.16%305,100
Jul 8, 20253,155.003,180.003,130.003,160.003,160.000.32%136,700
Jul 7, 20253,130.003,165.003,110.003,150.003,150.000.80%151,400