Skip to main content
logo
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,760.00
+30.00 (0.80%)
Jan 23, 2026, 3:30 PM JST

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,745.003,760.003,720.003,745.00-0.40%38,500
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
Dec 17, 20253,580.003,580.003,545.003,560.003,560.000.71%79,200
Dec 16, 20253,600.003,600.003,530.003,535.003,535.00-1.81%64,800
Dec 15, 20253,605.003,615.003,580.003,600.003,600.00-0.14%70,500
Dec 12, 20253,590.003,625.003,580.003,605.003,605.001.69%93,500
Dec 11, 20253,615.003,625.003,545.003,545.003,545.00-1.12%55,500
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