Nippon Soda Co., Ltd. (TYO:4041)
Japan · Delayed Price · Currency is JPY 3,870.00
-40.00 (-1.02%)
Sep 18, 2026, 3:30 PM JST
Nippon Soda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,940.00 | 3,945.00 | 3,870.00 | 3,870.00 | 3,870.00 | -1.02% | 173,000 |
| Sep 17, 2026 | 3,900.00 | 3,910.00 | 3,870.00 | 3,910.00 | 3,910.00 | 0.77% | 77,100 |
| Sep 16, 2026 | 3,875.00 | 3,885.00 | 3,850.00 | 3,880.00 | 3,880.00 | 1.31% | 56,000 |
| Sep 15, 2026 | 3,820.00 | 3,840.00 | 3,810.00 | 3,830.00 | 3,830.00 | 0.66% | 84,200 |
| Sep 14, 2026 | 3,850.00 | 3,855.00 | 3,795.00 | 3,805.00 | 3,805.00 | -1.17% | 86,700 |
| Sep 11, 2026 | 3,780.00 | 3,850.00 | 3,755.00 | 3,850.00 | 3,850.00 | 1.05% | 142,800 |
| Sep 10, 2026 | 3,850.00 | 3,850.00 | 3,785.00 | 3,810.00 | 3,810.00 | -1.04% | 77,300 |
| Sep 9, 2026 | 3,815.00 | 3,865.00 | 3,790.00 | 3,850.00 | 3,850.00 | 0.52% | 81,300 |
| Sep 8, 2026 | 3,875.00 | 3,890.00 | 3,815.00 | 3,830.00 | 3,830.00 | -1.92% | 90,100 |
| Sep 7, 2026 | 3,890.00 | 3,915.00 | 3,880.00 | 3,905.00 | 3,905.00 | 0.77% | 90,600 |
| Sep 4, 2026 | 3,950.00 | 3,955.00 | 3,855.00 | 3,875.00 | 3,875.00 | -2.52% | 205,100 |
| Sep 3, 2026 | 3,995.00 | 4,015.00 | 3,965.00 | 3,975.00 | 3,975.00 | -0.50% | 81,500 |
| Sep 2, 2026 | 4,030.00 | 4,080.00 | 3,980.00 | 3,995.00 | 3,995.00 | -2.08% | 137,500 |
| Sep 1, 2026 | 4,010.00 | 4,095.00 | 4,000.00 | 4,080.00 | 4,080.00 | 1.75% | 120,800 |
| Aug 31, 2026 | 3,985.00 | 4,035.00 | 3,970.00 | 4,010.00 | 4,010.00 | -0.25% | 154,600 |
| Aug 28, 2026 | 3,980.00 | 4,035.00 | 3,965.00 | 4,020.00 | 4,020.00 | 1.01% | 97,600 |
| Aug 27, 2026 | 3,955.00 | 3,995.00 | 3,940.00 | 3,980.00 | 3,980.00 | 0.89% | 88,900 |
| Aug 26, 2026 | 3,960.00 | 3,965.00 | 3,915.00 | 3,945.00 | 3,945.00 | -0.13% | 68,200 |
| Aug 25, 2026 | 3,965.00 | 3,985.00 | 3,935.00 | 3,950.00 | 3,950.00 | - | 48,800 |
| Aug 24, 2026 | 3,955.00 | 3,955.00 | 3,915.00 | 3,950.00 | 3,950.00 | 0.51% | 67,500 |
| Aug 21, 2026 | 3,940.00 | 3,955.00 | 3,915.00 | 3,930.00 | 3,930.00 | 0.13% | 70,400 |
| Aug 20, 2026 | 3,940.00 | 3,960.00 | 3,905.00 | 3,925.00 | 3,925.00 | 0.13% | 72,900 |
| Aug 19, 2026 | 3,950.00 | 3,950.00 | 3,900.00 | 3,920.00 | 3,920.00 | -1.13% | 70,800 |
| Aug 18, 2026 | 3,925.00 | 3,970.00 | 3,910.00 | 3,965.00 | 3,965.00 | 0.63% | 52,300 |
| Aug 17, 2026 | 3,950.00 | 3,975.00 | 3,935.00 | 3,940.00 | 3,940.00 | 0.13% | 60,400 |
| Aug 14, 2026 | 3,895.00 | 3,950.00 | 3,890.00 | 3,935.00 | 3,935.00 | 0.64% | 78,700 |
| Aug 13, 2026 | 3,940.00 | 3,945.00 | 3,890.00 | 3,910.00 | 3,910.00 | -0.76% | 81,300 |
| Aug 12, 2026 | 3,980.00 | 3,980.00 | 3,890.00 | 3,940.00 | 3,940.00 | 0.13% | 85,700 |
| Aug 10, 2026 | 3,905.00 | 3,980.00 | 3,900.00 | 3,935.00 | 3,935.00 | -0.63% | 126,900 |
| Aug 7, 2026 | 3,885.00 | 3,990.00 | 3,850.00 | 3,960.00 | 3,960.00 | 2.72% | 148,500 |
| Aug 6, 2026 | 3,825.00 | 3,870.00 | 3,815.00 | 3,855.00 | 3,855.00 | 0.78% | 88,200 |
| Aug 5, 2026 | 3,845.00 | 3,875.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.26% | 72,800 |
| Aug 4, 2026 | 3,830.00 | 3,850.00 | 3,795.00 | 3,815.00 | 3,815.00 | -0.65% | 100,400 |
| Aug 3, 2026 | 3,850.00 | 3,850.00 | 3,760.00 | 3,840.00 | 3,840.00 | 0.13% | 130,200 |
| Jul 31, 2026 | 3,885.00 | 3,885.00 | 3,805.00 | 3,835.00 | 3,835.00 | -0.26% | 177,800 |
| Jul 30, 2026 | 3,850.00 | 3,865.00 | 3,825.00 | 3,845.00 | 3,845.00 | -0.26% | 84,700 |
| Jul 29, 2026 | 3,830.00 | 3,855.00 | 3,800.00 | 3,855.00 | 3,855.00 | 1.05% | 106,600 |
| Jul 28, 2026 | 3,840.00 | 3,880.00 | 3,810.00 | 3,815.00 | 3,815.00 | -1.68% | 122,800 |
| Jul 27, 2026 | 3,815.00 | 3,890.00 | 3,815.00 | 3,880.00 | 3,880.00 | 1.84% | 112,200 |
| Jul 24, 2026 | 3,740.00 | 3,810.00 | 3,735.00 | 3,810.00 | 3,810.00 | 0.79% | 75,400 |
| Jul 23, 2026 | 3,775.00 | 3,795.00 | 3,750.00 | 3,780.00 | 3,780.00 | 0.53% | 67,600 |
| Jul 22, 2026 | 3,740.00 | 3,775.00 | 3,720.00 | 3,760.00 | 3,760.00 | 0.53% | 92,200 |
| Jul 21, 2026 | 3,710.00 | 3,750.00 | 3,700.00 | 3,740.00 | 3,740.00 | 2.05% | 109,400 |
| Jul 17, 2026 | 3,695.00 | 3,715.00 | 3,615.00 | 3,665.00 | 3,665.00 | -0.95% | 124,600 |
| Jul 16, 2026 | 3,660.00 | 3,705.00 | 3,660.00 | 3,700.00 | 3,700.00 | 0.27% | 134,500 |
| Jul 15, 2026 | 3,685.00 | 3,705.00 | 3,670.00 | 3,690.00 | 3,690.00 | 0.96% | 101,700 |
| Jul 14, 2026 | 3,640.00 | 3,675.00 | 3,625.00 | 3,655.00 | 3,655.00 | 0.97% | 105,600 |
| Jul 13, 2026 | 3,655.00 | 3,685.00 | 3,615.00 | 3,620.00 | 3,620.00 | -0.55% | 108,500 |
| Jul 10, 2026 | 3,690.00 | 3,690.00 | 3,625.00 | 3,640.00 | 3,640.00 | -0.14% | 95,300 |
| Jul 9, 2026 | 3,625.00 | 3,665.00 | 3,625.00 | 3,645.00 | 3,645.00 | 0.55% | 102,700 |