Skip to main content
logo
Nippon Sanso Holdings Corporation (TYO:4091)
Japan flag Japan · Delayed Price · Currency is JPY
4,888.00
+80.00 (1.66%)
At close: Feb 3, 2026

Nippon Sanso Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20264,851.004,887.004,826.004,850.00-0.87%238,700
Feb 2, 20264,825.004,873.004,746.004,808.004,808.002.56%1,052,000
Jan 30, 20264,646.004,712.004,591.004,688.004,688.001.80%745,000
Jan 29, 20264,490.004,640.004,465.004,605.004,605.001.77%831,300
Jan 28, 20264,505.004,567.004,500.004,525.004,525.00-0.59%836,500
Jan 27, 20264,562.004,635.004,542.004,552.004,552.00-1.11%461,900
Jan 26, 20264,630.004,676.004,551.004,603.004,603.00-1.56%624,900
Jan 23, 20264,680.004,715.004,637.004,676.004,676.000.62%452,000
Jan 22, 20264,625.004,650.004,597.004,647.004,647.000.50%692,700
Jan 21, 20264,654.004,669.004,601.004,624.004,624.00-1.62%548,800
Jan 20, 20264,815.004,830.004,700.004,700.004,700.00-2.89%530,100
Jan 19, 20264,843.004,847.004,790.004,840.004,840.00-0.62%654,000
Jan 16, 20264,908.004,980.004,854.004,870.004,870.00-1.72%590,600
Jan 15, 20264,926.004,979.004,911.004,955.004,955.00-0.48%506,100
Jan 14, 20264,935.005,008.004,911.004,979.004,979.000.55%386,400
Jan 13, 20265,033.005,034.004,938.004,952.004,952.000.51%585,900
Jan 9, 20264,912.004,999.004,852.004,927.004,927.000.59%712,600
Jan 8, 20264,820.004,956.004,814.004,898.004,898.001.26%841,600
Jan 7, 20264,825.004,918.004,793.004,837.004,837.00-0.17%706,900
Jan 6, 20264,714.004,865.004,701.004,845.004,845.003.22%665,100
Jan 5, 20264,738.004,759.004,641.004,694.004,694.000.56%605,800
Dec 30, 20254,742.004,744.004,668.004,668.004,668.00-1.56%397,400
Dec 29, 20254,782.004,790.004,715.004,742.004,742.00-0.23%424,600
Dec 26, 20254,778.004,793.004,724.004,753.004,753.000.21%183,800
Dec 25, 20254,791.004,823.004,700.004,743.004,743.00-0.11%157,800
Dec 24, 20254,776.004,812.004,725.004,748.004,748.00-0.50%309,000
Dec 23, 20254,721.004,807.004,686.004,772.004,772.001.84%371,000
Dec 22, 20254,714.004,721.004,630.004,686.004,686.000.04%298,700
Dec 19, 20254,698.004,732.004,681.004,684.004,684.000.62%753,800
Dec 18, 20254,648.004,670.004,617.004,655.004,655.000.32%471,400
Dec 17, 20254,682.004,693.004,608.004,640.004,640.00-1.13%470,900
Dec 16, 20254,742.004,745.004,689.004,693.004,693.00-1.72%743,700
Dec 15, 20254,771.004,804.004,723.004,775.004,775.000.25%611,800
Dec 12, 20254,727.004,798.004,727.004,763.004,763.001.43%816,300
Dec 11, 20254,800.004,803.004,696.004,696.004,696.00-1.65%371,500
Dec 10, 20254,721.004,798.004,715.004,775.004,775.001.27%440,100
Dec 9, 20254,739.004,761.004,695.004,715.004,715.00-1.05%533,100
Dec 8, 20254,713.004,783.004,681.004,765.004,765.000.95%354,100
Dec 5, 20254,783.004,814.004,696.004,720.004,720.00-2.30%544,000
Dec 4, 20254,799.004,904.004,792.004,831.004,831.000.67%301,300
Dec 3, 20254,840.004,848.004,774.004,799.004,799.00-472,700
Dec 2, 20254,958.004,970.004,794.004,799.004,799.00-3.44%584,000
Dec 1, 20255,062.005,093.004,970.004,970.004,970.00-2.22%298,300
Nov 28, 20255,079.005,119.005,035.005,083.005,083.000.65%506,000
Nov 27, 20255,000.005,069.004,995.005,050.005,050.001.32%361,900
Nov 26, 20254,929.004,995.004,903.004,984.004,984.001.69%489,400
Nov 25, 20254,990.005,022.004,850.004,901.004,901.00-1.74%704,300
Nov 21, 20254,779.004,988.004,779.004,988.004,988.004.37%1,169,200
Nov 20, 20254,890.004,935.004,772.004,779.004,779.000.61%433,700
Nov 19, 20254,821.004,830.004,728.004,750.004,750.00-0.90%493,900