Skip to main content
logo
Nippon Sanso Holdings Corporation (TYO:4091)
Japan flag Japan · Delayed Price · Currency is JPY
5,811.00
-7.00 (-0.12%)
Feb 24, 2026, 3:30 PM JST

Nippon Sanso Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20265,783.005,918.005,709.005,818.005,818.001.80%876,200
Feb 19, 20265,730.005,750.005,645.005,715.005,715.00-0.03%601,100
Feb 18, 20265,530.005,717.005,482.005,717.005,717.004.65%906,500
Feb 17, 20265,399.005,472.005,376.005,463.005,463.001.35%495,900
Feb 16, 20265,367.005,421.005,343.005,390.005,390.00-0.74%692,100
Feb 13, 20265,472.005,534.005,352.005,430.005,430.00-1.95%935,700
Feb 12, 20265,550.005,594.005,466.005,538.005,538.00-0.18%1,240,400
Feb 10, 20265,565.005,629.005,526.005,548.005,548.00-0.31%962,700
Feb 9, 20265,659.005,670.005,493.005,565.005,565.00-0.63%1,186,900
Feb 6, 20265,488.005,647.005,374.005,600.005,600.000.48%1,351,900
Feb 5, 20265,476.005,615.005,373.005,573.005,573.005.63%2,780,200
Feb 4, 20264,917.005,326.004,865.005,276.005,276.007.94%2,111,400
Feb 3, 20264,851.004,904.004,826.004,888.004,888.001.66%724,600
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