Nippon Sanso Holdings Corporation (TYO:4091)
Japan · Delayed Price · Currency is JPY 6,205.00
-28.00 (-0.45%)
At close: Mar 17, 2026
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6,310.00 | 6,330.00 | 6,132.00 | 6,151.00 | - | -1.32% | 275,800 |
| Mar 16, 2026 | 5,855.00 | 6,347.00 | 5,830.00 | 6,233.00 | 6,233.00 | 7.99% | 1,810,500 |
| Mar 13, 2026 | 5,486.00 | 5,803.00 | 5,486.00 | 5,772.00 | 5,772.00 | 2.76% | 1,146,600 |
| Mar 12, 2026 | 5,639.00 | 5,694.00 | 5,584.00 | 5,617.00 | 5,617.00 | -1.42% | 631,700 |
| Mar 11, 2026 | 5,696.00 | 5,735.00 | 5,646.00 | 5,698.00 | 5,698.00 | 0.94% | 464,200 |
| Mar 10, 2026 | 5,706.00 | 5,706.00 | 5,594.00 | 5,645.00 | 5,645.00 | 2.52% | 667,400 |
| Mar 9, 2026 | 5,435.00 | 5,569.00 | 5,411.00 | 5,506.00 | 5,506.00 | -4.53% | 1,020,000 |
| Mar 6, 2026 | 5,719.00 | 5,768.00 | 5,679.00 | 5,767.00 | 5,767.00 | -0.16% | 574,500 |
| Mar 5, 2026 | 5,906.00 | 5,930.00 | 5,766.00 | 5,776.00 | 5,776.00 | 1.23% | 811,300 |
| Mar 4, 2026 | 5,738.00 | 5,799.00 | 5,568.00 | 5,706.00 | 5,706.00 | -2.26% | 822,800 |
| Mar 3, 2026 | 6,130.00 | 6,147.00 | 5,822.00 | 5,838.00 | 5,838.00 | -4.48% | 1,030,800 |
| Mar 2, 2026 | 5,893.00 | 6,129.00 | 5,855.00 | 6,112.00 | 6,112.00 | 1.99% | 782,600 |
| Feb 27, 2026 | 5,840.00 | 6,018.00 | 5,809.00 | 5,993.00 | 5,993.00 | 2.39% | 860,800 |
| Feb 26, 2026 | 5,900.00 | 5,910.00 | 5,833.00 | 5,853.00 | 5,853.00 | 0.64% | 724,900 |
| Feb 25, 2026 | 5,927.00 | 5,927.00 | 5,790.00 | 5,816.00 | 5,816.00 | 0.09% | 805,100 |
| Feb 24, 2026 | 5,810.00 | 5,886.00 | 5,715.00 | 5,811.00 | 5,811.00 | -0.12% | 873,900 |
| Feb 20, 2026 | 5,783.00 | 5,918.00 | 5,709.00 | 5,818.00 | 5,818.00 | 1.80% | 876,200 |
| Feb 19, 2026 | 5,730.00 | 5,750.00 | 5,645.00 | 5,715.00 | 5,715.00 | -0.03% | 601,100 |
| Feb 18, 2026 | 5,530.00 | 5,717.00 | 5,482.00 | 5,717.00 | 5,717.00 | 4.65% | 906,500 |
| Feb 17, 2026 | 5,399.00 | 5,472.00 | 5,376.00 | 5,463.00 | 5,463.00 | 1.35% | 495,900 |
| Feb 16, 2026 | 5,367.00 | 5,421.00 | 5,343.00 | 5,390.00 | 5,390.00 | -0.74% | 692,100 |
| Feb 13, 2026 | 5,472.00 | 5,534.00 | 5,352.00 | 5,430.00 | 5,430.00 | -1.95% | 935,700 |
| Feb 12, 2026 | 5,550.00 | 5,594.00 | 5,466.00 | 5,538.00 | 5,538.00 | -0.18% | 1,240,400 |
| Feb 10, 2026 | 5,565.00 | 5,629.00 | 5,526.00 | 5,548.00 | 5,548.00 | -0.31% | 962,700 |
| Feb 9, 2026 | 5,659.00 | 5,670.00 | 5,493.00 | 5,565.00 | 5,565.00 | -0.63% | 1,186,900 |
| Feb 6, 2026 | 5,488.00 | 5,647.00 | 5,374.00 | 5,600.00 | 5,600.00 | 0.48% | 1,351,900 |
| Feb 5, 2026 | 5,476.00 | 5,615.00 | 5,373.00 | 5,573.00 | 5,573.00 | 5.63% | 2,780,200 |
| Feb 4, 2026 | 4,917.00 | 5,326.00 | 4,865.00 | 5,276.00 | 5,276.00 | 7.94% | 2,111,400 |
| Feb 3, 2026 | 4,851.00 | 4,904.00 | 4,826.00 | 4,888.00 | 4,888.00 | 1.66% | 724,600 |
| Feb 2, 2026 | 4,825.00 | 4,873.00 | 4,746.00 | 4,808.00 | 4,808.00 | 2.56% | 1,052,000 |
| Jan 30, 2026 | 4,646.00 | 4,712.00 | 4,591.00 | 4,688.00 | 4,688.00 | 1.80% | 745,000 |
| Jan 29, 2026 | 4,490.00 | 4,640.00 | 4,465.00 | 4,605.00 | 4,605.00 | 1.77% | 831,300 |
| Jan 28, 2026 | 4,505.00 | 4,567.00 | 4,500.00 | 4,525.00 | 4,525.00 | -0.59% | 836,500 |
| Jan 27, 2026 | 4,562.00 | 4,635.00 | 4,542.00 | 4,552.00 | 4,552.00 | -1.11% | 461,900 |
| Jan 26, 2026 | 4,630.00 | 4,676.00 | 4,551.00 | 4,603.00 | 4,603.00 | -1.56% | 624,900 |
| Jan 23, 2026 | 4,680.00 | 4,715.00 | 4,637.00 | 4,676.00 | 4,676.00 | 0.62% | 452,000 |
| Jan 22, 2026 | 4,625.00 | 4,650.00 | 4,597.00 | 4,647.00 | 4,647.00 | 0.50% | 692,700 |
| Jan 21, 2026 | 4,654.00 | 4,669.00 | 4,601.00 | 4,624.00 | 4,624.00 | -1.62% | 548,800 |
| Jan 20, 2026 | 4,815.00 | 4,830.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.89% | 530,100 |
| Jan 19, 2026 | 4,843.00 | 4,847.00 | 4,790.00 | 4,840.00 | 4,840.00 | -0.62% | 654,000 |
| Jan 16, 2026 | 4,908.00 | 4,980.00 | 4,854.00 | 4,870.00 | 4,870.00 | -1.72% | 590,600 |
| Jan 15, 2026 | 4,926.00 | 4,979.00 | 4,911.00 | 4,955.00 | 4,955.00 | -0.48% | 506,100 |
| Jan 14, 2026 | 4,935.00 | 5,008.00 | 4,911.00 | 4,979.00 | 4,979.00 | 0.55% | 386,400 |
| Jan 13, 2026 | 5,033.00 | 5,034.00 | 4,938.00 | 4,952.00 | 4,952.00 | 0.51% | 585,900 |
| Jan 9, 2026 | 4,912.00 | 4,999.00 | 4,852.00 | 4,927.00 | 4,927.00 | 0.59% | 712,600 |
| Jan 8, 2026 | 4,820.00 | 4,956.00 | 4,814.00 | 4,898.00 | 4,898.00 | 1.26% | 841,600 |
| Jan 7, 2026 | 4,825.00 | 4,918.00 | 4,793.00 | 4,837.00 | 4,837.00 | -0.17% | 706,900 |
| Jan 6, 2026 | 4,714.00 | 4,865.00 | 4,701.00 | 4,845.00 | 4,845.00 | 3.22% | 665,100 |
| Jan 5, 2026 | 4,738.00 | 4,759.00 | 4,641.00 | 4,694.00 | 4,694.00 | 0.56% | 605,800 |
| Dec 30, 2025 | 4,742.00 | 4,744.00 | 4,668.00 | 4,668.00 | 4,668.00 | -1.56% | 397,400 |