Skip to main content
logo
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,605.00
+25.00 (0.70%)
May 26, 2026, 3:30 PM JST

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,600.003,640.003,570.003,580.003,580.00-0.28%118,700
May 22, 20263,610.003,620.003,540.003,590.003,590.00-0.83%116,300
May 21, 20263,590.003,650.003,580.003,620.003,620.002.84%155,800
May 20, 20263,515.003,550.003,485.003,520.003,520.00-1.81%212,900
May 19, 20263,550.003,595.003,510.003,585.003,585.001.13%217,300
May 18, 20263,470.003,575.003,450.003,545.003,545.002.46%307,200
May 15, 20263,380.003,460.003,310.003,460.003,460.00-5.46%476,700
May 14, 20263,700.003,705.003,645.003,660.003,660.00-1.08%138,100
May 13, 20263,680.003,735.003,675.003,700.003,700.000.54%141,200
May 12, 20263,690.003,720.003,650.003,680.003,680.000.55%106,500
May 11, 20263,660.003,695.003,650.003,660.003,660.00-107,600
May 8, 20263,675.003,680.003,620.003,660.003,660.00-0.14%138,000
May 7, 20263,635.003,710.003,625.003,665.003,665.001.24%157,500
May 1, 20263,635.003,640.003,580.003,620.003,620.00-0.41%96,900
Apr 30, 20263,600.003,665.003,575.003,635.003,635.00-0.41%157,900
Apr 28, 20263,605.003,655.003,595.003,650.003,650.001.25%163,800
Apr 27, 20263,630.003,640.003,580.003,605.003,605.00-0.55%84,500
Apr 24, 20263,665.003,685.003,610.003,625.003,625.000.14%77,500
Apr 23, 20263,605.003,625.003,565.003,620.003,620.000.14%108,400
Apr 22, 20263,635.003,645.003,600.003,615.003,615.00-0.69%89,100
Apr 21, 20263,650.003,660.003,610.003,640.003,640.000.69%103,000
Apr 20, 20263,730.003,735.003,615.003,615.003,615.00-2.69%89,800
Apr 17, 20263,685.003,740.003,635.003,715.003,715.001.09%153,200
Apr 16, 20263,645.003,690.003,630.003,675.003,675.000.96%93,900
Apr 15, 20263,705.003,740.003,630.003,640.003,640.00-1.22%99,900
Apr 14, 20263,685.003,710.003,655.003,685.003,685.000.41%73,400
Apr 13, 20263,680.003,695.003,630.003,670.003,670.00-0.54%110,200
Apr 10, 20263,735.003,750.003,690.003,690.003,690.00-0.94%78,400
Apr 9, 20263,755.003,770.003,710.003,725.003,725.00-0.13%135,900
Apr 8, 20263,725.003,765.003,700.003,730.003,730.003.04%171,100
Apr 7, 20263,580.003,625.003,575.003,620.003,620.001.54%120,400
Apr 6, 20263,595.003,600.003,565.003,565.003,565.00-1.38%134,500
Apr 3, 20263,620.003,630.003,580.003,615.003,615.000.70%101,900
Apr 2, 20263,665.003,685.003,590.003,590.003,590.00-0.97%112,100
Apr 1, 20263,565.003,625.003,560.003,625.003,625.003.72%101,200
Mar 31, 20263,500.003,545.003,460.003,495.003,495.00-1.41%142,600
Mar 30, 20263,430.003,555.003,425.003,545.003,545.00-0.70%244,900
Mar 27, 20263,615.003,665.003,600.003,640.003,570.00-0.27%194,800
Mar 26, 20263,650.003,665.003,615.003,650.003,579.810.55%148,500
Mar 25, 20263,625.003,665.003,625.003,630.003,560.192.11%162,100
Mar 24, 20263,615.003,625.003,545.003,555.003,486.631.14%129,300
Mar 23, 20263,590.003,590.003,490.003,515.003,447.40-3.96%246,000
Mar 19, 20263,720.003,740.003,660.003,660.003,589.62-3.05%253,400
Mar 18, 20263,745.003,780.003,720.003,775.003,702.402.17%83,600
Mar 17, 20263,750.003,760.003,690.003,695.003,623.94-104,000
Mar 16, 20263,705.003,750.003,685.003,695.003,623.94-0.27%188,200
Mar 13, 20263,655.003,740.003,645.003,705.003,633.75-0.40%229,800
Mar 12, 20263,800.003,810.003,705.003,720.003,648.46-2.62%216,500
Mar 11, 20263,875.003,885.003,800.003,820.003,746.54-0.65%329,200
Mar 10, 20263,880.003,900.003,815.003,845.003,771.060.26%181,400