Nippon Sanso Holdings Corporation (TYO:4091)
Japan · Delayed Price · Currency is JPY 5,022.00
+73.00 (1.48%)
At close: Nov 10, 2025
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 4,999.00 | 5,032.00 | 4,938.00 | 5,022.00 | 5,022.00 | 1.48% | 492,800 |
| Nov 7, 2025 | 4,924.00 | 4,979.00 | 4,898.00 | 4,949.00 | 4,949.00 | 1.52% | 575,000 |
| Nov 6, 2025 | 4,871.00 | 4,924.00 | 4,836.00 | 4,875.00 | 4,875.00 | 0.85% | 672,700 |
| Nov 5, 2025 | 4,932.00 | 4,969.00 | 4,788.00 | 4,834.00 | 4,834.00 | -1.27% | 763,900 |
| Nov 4, 2025 | 5,114.00 | 5,125.00 | 4,896.00 | 4,896.00 | 4,896.00 | -4.52% | 1,054,200 |
| Oct 31, 2025 | 5,189.00 | 5,241.00 | 5,001.00 | 5,128.00 | 5,128.00 | 0.77% | 1,013,200 |
| Oct 30, 2025 | 5,184.00 | 5,250.00 | 4,991.00 | 5,089.00 | 5,089.00 | -0.06% | 3,813,900 |
| Oct 29, 2025 | 4,983.00 | 5,101.00 | 4,960.00 | 5,092.00 | 5,092.00 | 2.81% | 909,100 |
| Oct 28, 2025 | 5,047.00 | 5,057.00 | 4,933.00 | 4,953.00 | 4,953.00 | -2.62% | 639,100 |
| Oct 27, 2025 | 5,086.00 | 5,130.00 | 5,066.00 | 5,086.00 | 5,086.00 | 0.71% | 746,200 |
| Oct 24, 2025 | 5,026.00 | 5,056.00 | 4,970.00 | 5,050.00 | 5,050.00 | 3.85% | 891,100 |
| Oct 23, 2025 | 4,883.00 | 4,905.00 | 4,860.00 | 4,863.00 | 4,863.00 | -0.06% | 446,600 |
| Oct 22, 2025 | 4,899.00 | 4,912.00 | 4,854.00 | 4,866.00 | 4,866.00 | -1.38% | 484,800 |
| Oct 21, 2025 | 4,916.00 | 4,977.00 | 4,900.00 | 4,934.00 | 4,934.00 | 0.37% | 463,200 |
| Oct 20, 2025 | 4,944.00 | 4,975.00 | 4,870.00 | 4,916.00 | 4,916.00 | 0.76% | 481,600 |
| Oct 17, 2025 | 4,879.00 | 4,920.00 | 4,860.00 | 4,879.00 | 4,879.00 | -0.45% | 596,000 |
| Oct 16, 2025 | 4,965.00 | 5,023.00 | 4,873.00 | 4,901.00 | 4,901.00 | -1.65% | 559,900 |
| Oct 15, 2025 | 4,958.00 | 5,043.00 | 4,950.00 | 4,983.00 | 4,983.00 | -0.22% | 683,100 |
| Oct 14, 2025 | 4,964.00 | 5,086.00 | 4,938.00 | 4,994.00 | 4,994.00 | -0.34% | 703,300 |
| Oct 10, 2025 | 5,131.00 | 5,160.00 | 5,010.00 | 5,011.00 | 5,011.00 | -2.89% | 748,100 |
| Oct 9, 2025 | 5,168.00 | 5,173.00 | 5,051.00 | 5,160.00 | 5,160.00 | 0.25% | 639,200 |
| Oct 8, 2025 | 5,166.00 | 5,216.00 | 5,145.00 | 5,147.00 | 5,147.00 | -1.15% | 548,100 |
| Oct 7, 2025 | 5,187.00 | 5,263.00 | 5,174.00 | 5,207.00 | 5,207.00 | 0.48% | 569,400 |
| Oct 6, 2025 | 5,195.00 | 5,230.00 | 5,113.00 | 5,182.00 | 5,182.00 | 1.37% | 689,700 |
| Oct 3, 2025 | 5,083.00 | 5,122.00 | 5,067.00 | 5,112.00 | 5,112.00 | 0.57% | 434,000 |
| Oct 2, 2025 | 5,136.00 | 5,192.00 | 5,057.00 | 5,083.00 | 5,083.00 | -0.53% | 586,800 |
| Oct 1, 2025 | 5,200.00 | 5,209.00 | 5,106.00 | 5,110.00 | 5,110.00 | -2.61% | 783,100 |
| Sep 30, 2025 | 5,208.00 | 5,275.00 | 5,184.00 | 5,247.00 | 5,247.00 | -0.02% | 668,800 |
| Sep 29, 2025 | 5,388.00 | 5,394.00 | 5,248.00 | 5,248.00 | 5,248.00 | -3.79% | 1,154,200 |
| Sep 26, 2025 | 5,428.00 | 5,497.00 | 5,420.00 | 5,455.00 | 5,428.00 | 0.50% | 761,200 |
| Sep 25, 2025 | 5,447.00 | 5,486.00 | 5,428.00 | 5,428.00 | 5,401.13 | 0.59% | 451,100 |
| Sep 24, 2025 | 5,579.00 | 5,618.00 | 5,395.00 | 5,396.00 | 5,369.29 | -4.98% | 802,700 |
| Sep 22, 2025 | 5,570.00 | 5,706.00 | 5,551.00 | 5,679.00 | 5,650.89 | 1.66% | 393,100 |
| Sep 19, 2025 | 5,752.00 | 5,780.00 | 5,505.00 | 5,586.00 | 5,558.35 | -2.21% | 710,300 |
| Sep 18, 2025 | 5,625.00 | 5,732.00 | 5,589.00 | 5,712.00 | 5,683.73 | 1.55% | 489,700 |
| Sep 17, 2025 | 5,766.00 | 5,772.00 | 5,625.00 | 5,625.00 | 5,597.16 | -2.90% | 489,700 |
| Sep 16, 2025 | 5,858.00 | 5,951.00 | 5,728.00 | 5,793.00 | 5,764.33 | 0.19% | 793,800 |
| Sep 12, 2025 | 5,746.00 | 5,806.00 | 5,706.00 | 5,782.00 | 5,753.38 | 1.47% | 739,500 |
| Sep 11, 2025 | 5,642.00 | 5,698.00 | 5,608.00 | 5,698.00 | 5,669.80 | 1.15% | 739,500 |
| Sep 10, 2025 | 5,595.00 | 5,663.00 | 5,562.00 | 5,633.00 | 5,605.12 | 0.55% | 465,700 |
| Sep 9, 2025 | 5,449.00 | 5,624.00 | 5,431.00 | 5,602.00 | 5,574.27 | 2.94% | 611,400 |
| Sep 8, 2025 | 5,500.00 | 5,500.00 | 5,412.00 | 5,442.00 | 5,415.06 | -0.24% | 288,500 |
| Sep 5, 2025 | 5,425.00 | 5,500.00 | 5,399.00 | 5,455.00 | 5,428.00 | 1.51% | 573,500 |
| Sep 4, 2025 | 5,469.00 | 5,489.00 | 5,374.00 | 5,374.00 | 5,347.40 | -1.56% | 432,000 |
| Sep 3, 2025 | 5,302.00 | 5,486.00 | 5,287.00 | 5,459.00 | 5,431.98 | 2.19% | 662,400 |
| Sep 2, 2025 | 5,386.00 | 5,397.00 | 5,310.00 | 5,342.00 | 5,315.56 | -0.37% | 322,300 |
| Sep 1, 2025 | 5,344.00 | 5,388.00 | 5,293.00 | 5,362.00 | 5,335.46 | -0.45% | 289,300 |
| Aug 29, 2025 | 5,404.00 | 5,431.00 | 5,371.00 | 5,386.00 | 5,359.34 | -0.48% | 545,400 |
| Aug 28, 2025 | 5,463.00 | 5,504.00 | 5,406.00 | 5,412.00 | 5,385.21 | -0.33% | 619,200 |
| Aug 27, 2025 | 5,408.00 | 5,444.00 | 5,356.00 | 5,430.00 | 5,403.12 | 0.18% | 483,300 |