Skip to main content
logo
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
+20.00 (0.55%)
Mar 26, 2026, 3:30 PM JST

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,625.003,665.003,625.003,630.003,630.002.11%162,100
Mar 24, 20263,615.003,625.003,545.003,555.003,555.001.14%129,300
Mar 23, 20263,590.003,590.003,490.003,515.003,515.00-3.96%246,000
Mar 19, 20263,720.003,740.003,660.003,660.003,660.00-3.05%253,400
Mar 18, 20263,745.003,780.003,720.003,775.003,775.002.17%83,600
Mar 17, 20263,750.003,760.003,690.003,695.003,695.00-104,000
Mar 16, 20263,705.003,750.003,685.003,695.003,695.00-0.27%188,200
Mar 13, 20263,655.003,740.003,645.003,705.003,705.00-0.40%229,800
Mar 12, 20263,800.003,810.003,705.003,720.003,720.00-2.62%216,500
Mar 11, 20263,875.003,885.003,800.003,820.003,820.00-0.65%329,200
Mar 10, 20263,880.003,900.003,815.003,845.003,845.000.26%181,400
Mar 9, 20263,790.003,865.003,775.003,835.003,835.00-3.28%222,400
Mar 6, 20263,890.003,985.003,855.003,965.003,965.000.63%179,900
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