Skip to main content
logo
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,725.00
+40.00 (1.09%)
Oct 13, 2026, 3:30 PM JST

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20263,710.003,735.003,680.003,725.003,725.001.09%92,500
Oct 9, 20263,665.003,700.003,650.003,685.003,685.000.41%92,400
Oct 8, 20263,700.003,700.003,635.003,670.003,670.00-1.21%107,000
Oct 7, 20263,705.003,725.003,695.003,715.003,715.00-0.13%83,700
Oct 6, 20263,715.003,735.003,685.003,720.003,720.000.81%111,800
Oct 5, 20263,700.003,705.003,670.003,690.003,690.000.68%107,800
Oct 2, 20263,675.003,680.003,625.003,665.003,665.00-1.35%162,900
Oct 1, 20263,680.003,725.003,665.003,715.003,715.000.54%178,700
Sep 30, 20263,700.003,705.003,660.003,695.003,695.000.14%220,200
Sep 29, 20263,765.003,780.003,680.003,690.003,690.00-1.86%240,900
Sep 28, 20263,895.003,900.003,830.003,840.003,760.00-0.90%243,500
Sep 25, 20263,860.003,880.003,850.003,875.003,794.270.65%256,500
Sep 24, 20263,850.003,875.003,815.003,850.003,769.79-0.52%200,600
Sep 18, 20263,940.003,945.003,870.003,870.003,789.38-1.02%173,000
Sep 17, 20263,900.003,910.003,870.003,910.003,828.540.77%77,100
Sep 16, 20263,875.003,885.003,850.003,880.003,799.171.31%56,000
Sep 15, 20263,820.003,840.003,810.003,830.003,750.210.66%84,200
Sep 14, 20263,850.003,855.003,795.003,805.003,725.73-1.17%86,700
Sep 11, 20263,780.003,850.003,755.003,850.003,769.791.05%142,800
Sep 10, 20263,850.003,850.003,785.003,810.003,730.63-1.04%77,300
Sep 9, 20263,815.003,865.003,790.003,850.003,769.790.52%81,300
Sep 8, 20263,875.003,890.003,815.003,830.003,750.21-1.92%90,100
Sep 7, 20263,890.003,915.003,880.003,905.003,823.650.77%90,600
Sep 4, 20263,950.003,955.003,855.003,875.003,794.27-2.52%205,100
Sep 3, 20263,995.004,015.003,965.003,975.003,892.19-0.50%81,500
Sep 2, 20264,030.004,080.003,980.003,995.003,911.77-2.08%137,500
Sep 1, 20264,010.004,095.004,000.004,080.003,995.001.75%120,800
Aug 31, 20263,985.004,035.003,970.004,010.003,926.46-0.25%154,600
Aug 28, 20263,980.004,035.003,965.004,020.003,936.251.01%97,600
Aug 27, 20263,955.003,995.003,940.003,980.003,897.080.89%88,900
Aug 26, 20263,960.003,965.003,915.003,945.003,862.81-0.13%68,200
Aug 25, 20263,965.003,985.003,935.003,950.003,867.71-48,800
Aug 24, 20263,955.003,955.003,915.003,950.003,867.710.51%67,500
Aug 21, 20263,940.003,955.003,915.003,930.003,848.130.13%70,400
Aug 20, 20263,940.003,960.003,905.003,925.003,843.230.13%72,900
Aug 19, 20263,950.003,950.003,900.003,920.003,838.33-1.13%70,800
Aug 18, 20263,925.003,970.003,910.003,965.003,882.400.63%52,300
Aug 17, 20263,950.003,975.003,935.003,940.003,857.920.13%60,400
Aug 14, 20263,895.003,950.003,890.003,935.003,853.020.64%78,700
Aug 13, 20263,940.003,945.003,890.003,910.003,828.54-0.76%81,300
Aug 12, 20263,980.003,980.003,890.003,940.003,857.920.13%85,700
Aug 10, 20263,905.003,980.003,900.003,935.003,853.02-0.63%126,900
Aug 7, 20263,885.003,990.003,850.003,960.003,877.502.72%148,500
Aug 6, 20263,825.003,870.003,815.003,855.003,774.690.78%88,200
Aug 5, 20263,845.003,875.003,825.003,825.003,745.310.26%72,800
Aug 4, 20263,830.003,850.003,795.003,815.003,735.52-0.65%100,400
Aug 3, 20263,850.003,850.003,760.003,840.003,760.000.13%130,200
Jul 31, 20263,885.003,885.003,805.003,835.003,755.10-0.26%177,800
Jul 30, 20263,850.003,865.003,825.003,845.003,764.90-0.26%84,700
Jul 29, 20263,830.003,855.003,800.003,855.003,774.691.05%106,600