Nippon Sanso Holdings Corporation (TYO:4091)
Japan · Delayed Price · Currency is JPY 5,197.00
+15.00 (0.29%)
Oct 7, 2025, 12:45 PM JST
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 5,427.00 | 5,447.00 | 5,392.00 | 5,420.00 | 5,393.17 | -0.90% | 621,400 |
| Aug 25, 2025 | 5,483.00 | 5,496.00 | 5,427.00 | 5,469.00 | 5,441.93 | -0.26% | 343,900 |
| Aug 22, 2025 | 5,533.00 | 5,547.00 | 5,457.00 | 5,483.00 | 5,455.86 | -0.80% | 459,200 |
| Aug 21, 2025 | 5,558.00 | 5,560.00 | 5,490.00 | 5,527.00 | 5,499.64 | -0.81% | 437,900 |
| Aug 20, 2025 | 5,604.00 | 5,632.00 | 5,542.00 | 5,572.00 | 5,544.42 | -1.10% | 332,500 |
| Aug 19, 2025 | 5,670.00 | 5,694.00 | 5,612.00 | 5,634.00 | 5,606.11 | -0.25% | 292,700 |
| Aug 18, 2025 | 5,660.00 | 5,713.00 | 5,620.00 | 5,648.00 | 5,620.04 | -0.21% | 249,200 |
| Aug 15, 2025 | 5,653.00 | 5,668.00 | 5,587.00 | 5,660.00 | 5,631.98 | 1.11% | 299,100 |
| Aug 14, 2025 | 5,608.00 | 5,684.00 | 5,581.00 | 5,598.00 | 5,570.29 | 0.54% | 510,800 |
| Aug 13, 2025 | 5,545.00 | 5,593.00 | 5,513.00 | 5,568.00 | 5,540.44 | 0.81% | 302,400 |
| Aug 12, 2025 | 5,500.00 | 5,573.00 | 5,470.00 | 5,523.00 | 5,495.66 | -0.07% | 455,300 |
| Aug 8, 2025 | 5,393.00 | 5,590.00 | 5,350.00 | 5,527.00 | 5,499.64 | 1.96% | 634,100 |
| Aug 7, 2025 | 5,456.00 | 5,546.00 | 5,421.00 | 5,421.00 | 5,394.17 | -0.70% | 476,300 |
| Aug 6, 2025 | 5,429.00 | 5,525.00 | 5,400.00 | 5,459.00 | 5,431.98 | 0.72% | 622,300 |
| Aug 5, 2025 | 5,412.00 | 5,465.00 | 5,370.00 | 5,420.00 | 5,393.17 | -0.07% | 487,200 |
| Aug 4, 2025 | 5,418.00 | 5,495.00 | 5,353.00 | 5,424.00 | 5,397.15 | -0.39% | 478,200 |
| Aug 1, 2025 | 5,326.00 | 5,518.00 | 5,246.00 | 5,445.00 | 5,418.05 | 1.32% | 1,068,800 |
| Jul 31, 2025 | 5,709.00 | 5,839.00 | 5,333.00 | 5,374.00 | 5,347.40 | -6.20% | 908,000 |
| Jul 30, 2025 | 5,700.00 | 5,760.00 | 5,668.00 | 5,729.00 | 5,700.64 | 0.90% | 416,800 |
| Jul 29, 2025 | 5,657.00 | 5,694.00 | 5,626.00 | 5,678.00 | 5,649.89 | -0.39% | 357,500 |
| Jul 28, 2025 | 5,700.00 | 5,714.00 | 5,677.00 | 5,700.00 | 5,671.79 | -0.09% | 353,900 |
| Jul 25, 2025 | 5,698.00 | 5,707.00 | 5,628.00 | 5,705.00 | 5,676.76 | 0.04% | 311,000 |
| Jul 24, 2025 | 5,699.00 | 5,720.00 | 5,625.00 | 5,703.00 | 5,674.77 | 1.84% | 505,200 |