Nippon Sanso Holdings Corporation (TYO:4091)
Japan · Delayed Price · Currency is JPY 5,453.00
-30.00 (-0.55%)
Aug 25, 2025, 3:24 PM JST
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,533.00 | 5,547.00 | 5,457.00 | 5,483.00 | 5,483.00 | -0.80% | 459,200 |
| Aug 21, 2025 | 5,558.00 | 5,560.00 | 5,490.00 | 5,527.00 | 5,527.00 | -0.81% | 437,900 |
| Aug 20, 2025 | 5,604.00 | 5,632.00 | 5,542.00 | 5,572.00 | 5,572.00 | -1.10% | 332,500 |
| Aug 19, 2025 | 5,670.00 | 5,694.00 | 5,612.00 | 5,634.00 | 5,634.00 | -0.25% | 292,700 |
| Aug 18, 2025 | 5,660.00 | 5,713.00 | 5,620.00 | 5,648.00 | 5,648.00 | -0.21% | 249,200 |
| Aug 15, 2025 | 5,653.00 | 5,668.00 | 5,587.00 | 5,660.00 | 5,660.00 | 1.11% | 299,100 |
| Aug 14, 2025 | 5,608.00 | 5,684.00 | 5,581.00 | 5,598.00 | 5,598.00 | 0.54% | 510,800 |
| Aug 13, 2025 | 5,545.00 | 5,593.00 | 5,513.00 | 5,568.00 | 5,568.00 | 0.81% | 302,400 |
| Aug 12, 2025 | 5,500.00 | 5,573.00 | 5,470.00 | 5,523.00 | 5,523.00 | -0.07% | 455,300 |
| Aug 8, 2025 | 5,393.00 | 5,590.00 | 5,350.00 | 5,527.00 | 5,527.00 | 1.96% | 634,100 |
| Aug 7, 2025 | 5,456.00 | 5,546.00 | 5,421.00 | 5,421.00 | 5,421.00 | -0.70% | 476,300 |
| Aug 6, 2025 | 5,429.00 | 5,525.00 | 5,400.00 | 5,459.00 | 5,459.00 | 0.72% | 622,300 |
| Aug 5, 2025 | 5,412.00 | 5,465.00 | 5,370.00 | 5,420.00 | 5,420.00 | -0.07% | 487,200 |
| Aug 4, 2025 | 5,418.00 | 5,495.00 | 5,353.00 | 5,424.00 | 5,424.00 | -0.39% | 478,200 |
| Aug 1, 2025 | 5,326.00 | 5,518.00 | 5,246.00 | 5,445.00 | 5,445.00 | 1.32% | 1,068,800 |
| Jul 31, 2025 | 5,709.00 | 5,839.00 | 5,333.00 | 5,374.00 | 5,374.00 | -6.20% | 908,000 |
| Jul 30, 2025 | 5,700.00 | 5,760.00 | 5,668.00 | 5,729.00 | 5,729.00 | 0.90% | 416,800 |
| Jul 29, 2025 | 5,657.00 | 5,694.00 | 5,626.00 | 5,678.00 | 5,678.00 | -0.39% | 357,500 |
| Jul 28, 2025 | 5,700.00 | 5,714.00 | 5,677.00 | 5,700.00 | 5,700.00 | -0.09% | 353,900 |
| Jul 25, 2025 | 5,698.00 | 5,707.00 | 5,628.00 | 5,705.00 | 5,705.00 | 0.04% | 311,000 |
| Jul 24, 2025 | 5,699.00 | 5,720.00 | 5,625.00 | 5,703.00 | 5,703.00 | 1.84% | 505,200 |
| Jul 23, 2025 | 5,551.00 | 5,666.00 | 5,498.00 | 5,600.00 | 5,600.00 | 1.25% | 584,000 |
| Jul 22, 2025 | 5,506.00 | 5,568.00 | 5,489.00 | 5,531.00 | 5,531.00 | 0.45% | 499,100 |
| Jul 18, 2025 | 5,427.00 | 5,528.00 | 5,427.00 | 5,506.00 | 5,506.00 | 1.70% | 510,600 |
| Jul 17, 2025 | 5,354.00 | 5,455.00 | 5,268.00 | 5,414.00 | 5,414.00 | -0.39% | 543,000 |
| Jul 16, 2025 | 5,522.00 | 5,525.00 | 5,435.00 | 5,435.00 | 5,435.00 | -0.80% | 268,400 |
| Jul 15, 2025 | 5,460.00 | 5,485.00 | 5,432.00 | 5,479.00 | 5,479.00 | 0.55% | 267,400 |
| Jul 14, 2025 | 5,412.00 | 5,493.00 | 5,397.00 | 5,449.00 | 5,449.00 | 0.28% | 258,300 |
| Jul 11, 2025 | 5,485.00 | 5,527.00 | 5,418.00 | 5,434.00 | 5,434.00 | -1.18% | 459,300 |
| Jul 10, 2025 | 5,558.00 | 5,563.00 | 5,446.00 | 5,499.00 | 5,499.00 | -0.72% | 504,800 |
| Jul 9, 2025 | 5,692.00 | 5,720.00 | 5,488.00 | 5,539.00 | 5,539.00 | -1.91% | 579,200 |
| Jul 8, 2025 | 5,600.00 | 5,657.00 | 5,570.00 | 5,647.00 | 5,647.00 | 1.71% | 537,900 |
| Jul 7, 2025 | 5,496.00 | 5,563.00 | 5,489.00 | 5,552.00 | 5,552.00 | 0.54% | 297,800 |
| Jul 4, 2025 | 5,531.00 | 5,573.00 | 5,489.00 | 5,522.00 | 5,522.00 | 0.38% | 326,500 |
| Jul 3, 2025 | 5,504.00 | 5,540.00 | 5,463.00 | 5,501.00 | 5,501.00 | 1.01% | 542,900 |
| Jul 2, 2025 | 5,465.00 | 5,468.00 | 5,392.00 | 5,446.00 | 5,446.00 | -0.04% | 514,600 |
| Jul 1, 2025 | 5,450.00 | 5,505.00 | 5,401.00 | 5,448.00 | 5,448.00 | -0.27% | 515,900 |
| Jun 30, 2025 | 5,405.00 | 5,488.00 | 5,405.00 | 5,463.00 | 5,463.00 | 0.76% | 711,700 |
| Jun 27, 2025 | 5,379.00 | 5,449.00 | 5,338.00 | 5,422.00 | 5,422.00 | 0.43% | 669,500 |
| Jun 26, 2025 | 5,349.00 | 5,427.00 | 5,335.00 | 5,399.00 | 5,399.00 | 0.61% | 695,500 |
| Jun 25, 2025 | 5,361.00 | 5,373.00 | 5,284.00 | 5,366.00 | 5,366.00 | 1.09% | 559,600 |
| Jun 24, 2025 | 5,450.00 | 5,457.00 | 5,296.00 | 5,308.00 | 5,308.00 | -2.62% | 950,400 |
| Jun 23, 2025 | 5,440.00 | 5,492.00 | 5,376.00 | 5,451.00 | 5,451.00 | -5.03% | 738,400 |
| Jun 20, 2025 | 5,546.00 | 5,814.00 | 5,536.00 | 5,740.00 | 5,740.00 | 4.59% | 1,619,200 |
| Jun 19, 2025 | 5,529.00 | 5,533.00 | 5,451.00 | 5,488.00 | 5,488.00 | -1.31% | 427,900 |
| Jun 18, 2025 | 5,449.00 | 5,561.00 | 5,435.00 | 5,561.00 | 5,561.00 | 2.34% | 661,600 |
| Jun 17, 2025 | 5,237.00 | 5,444.00 | 5,237.00 | 5,434.00 | 5,434.00 | 3.50% | 744,300 |
| Jun 16, 2025 | 5,358.00 | 5,358.00 | 5,237.00 | 5,250.00 | 5,250.00 | -1.00% | 435,100 |
| Jun 13, 2025 | 5,378.00 | 5,378.00 | 5,256.00 | 5,303.00 | 5,303.00 | -1.54% | 370,100 |
| Jun 12, 2025 | 5,390.00 | 5,418.00 | 5,342.00 | 5,386.00 | 5,386.00 | 0.52% | 449,000 |