Skip to main content
logo
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,965.00
+20.00 (0.51%)
Aug 27, 2026, 1:50 PM JST

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,960.003,965.003,915.003,945.003,945.00-0.13%68,200
Aug 25, 20263,965.003,985.003,935.003,950.003,950.00-48,800
Aug 24, 20263,955.003,955.003,915.003,950.003,950.000.51%67,500
Aug 21, 20263,940.003,955.003,915.003,930.003,930.000.13%70,400
Aug 20, 20263,940.003,960.003,905.003,925.003,925.000.13%72,900
Aug 19, 20263,950.003,950.003,900.003,920.003,920.00-1.13%70,800
Aug 18, 20263,925.003,970.003,910.003,965.003,965.000.63%52,300
Aug 17, 20263,950.003,975.003,935.003,940.003,940.000.13%60,400
Aug 14, 20263,895.003,950.003,890.003,935.003,935.000.64%78,700
Aug 13, 20263,940.003,945.003,890.003,910.003,910.00-0.76%81,300
Aug 12, 20263,980.003,980.003,890.003,940.003,940.000.13%85,700
Aug 10, 20263,905.003,980.003,900.003,935.003,935.00-0.63%126,900
Aug 7, 20263,885.003,990.003,850.003,960.003,960.002.72%148,500
Aug 6, 20263,825.003,870.003,815.003,855.003,855.000.78%88,200
Aug 5, 20263,845.003,875.003,825.003,825.003,825.000.26%72,800
Aug 4, 20263,830.003,850.003,795.003,815.003,815.00-0.65%100,400
Aug 3, 20263,850.003,850.003,760.003,840.003,840.000.13%130,200
Jul 31, 20263,885.003,885.003,805.003,835.003,835.00-0.26%177,800
Jul 30, 20263,850.003,865.003,825.003,845.003,845.00-0.26%84,700
Jul 29, 20263,830.003,855.003,800.003,855.003,855.001.05%106,600
Jul 28, 20263,840.003,880.003,810.003,815.003,815.00-1.68%122,800
Jul 27, 20263,815.003,890.003,815.003,880.003,880.001.84%112,200
Jul 24, 20263,740.003,810.003,735.003,810.003,810.000.79%75,400
Jul 23, 20263,775.003,795.003,750.003,780.003,780.000.53%67,600
Jul 22, 20263,740.003,775.003,720.003,760.003,760.000.53%92,200
Jul 21, 20263,710.003,750.003,700.003,740.003,740.002.05%109,400
Jul 17, 20263,695.003,715.003,615.003,665.003,665.00-0.95%124,600
Jul 16, 20263,660.003,705.003,660.003,700.003,700.000.27%134,500
Jul 15, 20263,685.003,705.003,670.003,690.003,690.000.96%101,700
Jul 14, 20263,640.003,675.003,625.003,655.003,655.000.97%105,600
Jul 13, 20263,655.003,685.003,615.003,620.003,620.00-0.55%108,500
Jul 10, 20263,690.003,690.003,625.003,640.003,640.00-0.14%95,300
Jul 9, 20263,625.003,665.003,625.003,645.003,645.000.55%102,700
Jul 8, 20263,640.003,675.003,625.003,625.003,625.00-0.14%115,100
Jul 7, 20263,700.003,710.003,630.003,630.003,630.00-1.49%136,600
Jul 6, 20263,695.003,705.003,665.003,685.003,685.000.27%71,700
Jul 3, 20263,635.003,680.003,630.003,675.003,675.001.66%135,200
Jul 2, 20263,645.003,645.003,590.003,615.003,615.001.12%213,200
Jul 1, 20263,580.003,605.003,560.003,575.003,575.001.13%142,400
Jun 30, 20263,600.003,600.003,535.003,535.003,535.00-1.26%136,800
Jun 29, 20263,600.003,615.003,550.003,580.003,580.00-113,100
Jun 26, 20263,565.003,610.003,565.003,580.003,580.000.70%124,000
Jun 25, 20263,585.003,585.003,555.003,555.003,555.000.71%88,100
Jun 24, 20263,525.003,565.003,510.003,530.003,530.000.14%120,100
Jun 23, 20263,570.003,580.003,525.003,525.003,525.00-1.12%157,900
Jun 22, 20263,515.003,590.003,515.003,565.003,565.000.71%133,200
Jun 19, 20263,565.003,590.003,535.003,540.003,540.00-0.70%138,000
Jun 18, 20263,565.003,600.003,555.003,565.003,565.000.42%109,800
Jun 17, 20263,570.003,580.003,545.003,550.003,550.00-0.70%80,500
Jun 16, 20263,575.003,610.003,565.003,575.003,575.00-0.56%88,100