Nippon Sanso Holdings Corporation (TYO:4091)
Japan · Delayed Price · Currency is JPY 5,492.00
-8.00 (-0.15%)
Sep 17, 2026, 2:07 PM JST
Nippon Sanso Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5,514.00 | 5,595.00 | 5,491.00 | 5,502.00 | - | 0.04% | 184,800 |
| Sep 16, 2026 | 5,494.00 | 5,553.00 | 5,450.00 | 5,500.00 | 5,500.00 | 1.07% | 945,600 |
| Sep 15, 2026 | 5,430.00 | 5,461.00 | 5,410.00 | 5,442.00 | 5,442.00 | -0.24% | 552,000 |
| Sep 14, 2026 | 5,350.00 | 5,462.00 | 5,314.00 | 5,455.00 | 5,455.00 | 1.41% | 512,600 |
| Sep 11, 2026 | 5,400.00 | 5,443.00 | 5,312.00 | 5,379.00 | 5,379.00 | -1.30% | 749,400 |
| Sep 10, 2026 | 5,370.00 | 5,529.00 | 5,364.00 | 5,450.00 | 5,450.00 | 0.22% | 801,500 |
| Sep 9, 2026 | 5,350.00 | 5,476.00 | 5,350.00 | 5,438.00 | 5,438.00 | 1.32% | 569,000 |
| Sep 8, 2026 | 5,460.00 | 5,492.00 | 5,366.00 | 5,367.00 | 5,367.00 | -2.26% | 533,600 |
| Sep 7, 2026 | 5,477.00 | 5,520.00 | 5,442.00 | 5,491.00 | 5,491.00 | 0.37% | 538,900 |
| Sep 4, 2026 | 5,522.00 | 5,590.00 | 5,452.00 | 5,471.00 | 5,471.00 | -2.30% | 490,700 |
| Sep 3, 2026 | 5,614.00 | 5,724.00 | 5,589.00 | 5,600.00 | 5,600.00 | 1.56% | 597,400 |
| Sep 2, 2026 | 5,621.00 | 5,697.00 | 5,514.00 | 5,514.00 | 5,514.00 | -3.26% | 585,300 |
| Sep 1, 2026 | 5,657.00 | 5,785.00 | 5,657.00 | 5,700.00 | 5,700.00 | 0.35% | 568,600 |
| Aug 31, 2026 | 5,614.00 | 5,725.00 | 5,591.00 | 5,680.00 | 5,680.00 | 1.41% | 487,700 |
| Aug 28, 2026 | 5,587.00 | 5,690.00 | 5,577.00 | 5,601.00 | 5,601.00 | -1.51% | 518,400 |
| Aug 27, 2026 | 5,600.00 | 5,741.00 | 5,600.00 | 5,687.00 | 5,687.00 | 1.66% | 405,800 |
| Aug 26, 2026 | 5,611.00 | 5,641.00 | 5,576.00 | 5,594.00 | 5,594.00 | -1.04% | 423,900 |
| Aug 25, 2026 | 5,704.00 | 5,744.00 | 5,640.00 | 5,653.00 | 5,653.00 | -0.98% | 359,400 |
| Aug 24, 2026 | 5,667.00 | 5,757.00 | 5,657.00 | 5,709.00 | 5,709.00 | 1.42% | 404,600 |
| Aug 21, 2026 | 5,600.00 | 5,653.00 | 5,539.00 | 5,629.00 | 5,629.00 | -0.57% | 381,600 |
| Aug 20, 2026 | 5,760.00 | 5,792.00 | 5,652.00 | 5,661.00 | 5,661.00 | -1.01% | 388,800 |
| Aug 19, 2026 | 5,925.00 | 5,944.00 | 5,711.00 | 5,719.00 | 5,719.00 | -4.60% | 452,200 |
| Aug 18, 2026 | 6,050.00 | 6,081.00 | 5,988.00 | 5,995.00 | 5,995.00 | -1.45% | 381,300 |
| Aug 17, 2026 | 6,163.00 | 6,173.00 | 6,030.00 | 6,083.00 | 6,083.00 | -0.93% | 204,800 |
| Aug 14, 2026 | 6,131.00 | 6,200.00 | 6,031.00 | 6,140.00 | 6,140.00 | -0.15% | 408,000 |
| Aug 13, 2026 | 6,137.00 | 6,198.00 | 6,000.00 | 6,149.00 | 6,149.00 | 0.21% | 436,900 |
| Aug 12, 2026 | 6,102.00 | 6,184.00 | 6,062.00 | 6,136.00 | 6,136.00 | 0.56% | 314,300 |
| Aug 10, 2026 | 6,043.00 | 6,177.00 | 5,960.00 | 6,102.00 | 6,102.00 | 0.89% | 480,700 |
| Aug 7, 2026 | 6,042.00 | 6,080.00 | 5,971.00 | 6,048.00 | 6,048.00 | 0.23% | 370,200 |
| Aug 6, 2026 | 5,921.00 | 6,095.00 | 5,921.00 | 6,034.00 | 6,034.00 | 1.65% | 440,800 |
| Aug 5, 2026 | 5,800.00 | 5,955.00 | 5,800.00 | 5,936.00 | 5,936.00 | 2.84% | 492,400 |
| Aug 4, 2026 | 5,717.00 | 5,790.00 | 5,619.00 | 5,772.00 | 5,772.00 | 2.05% | 478,900 |
| Aug 3, 2026 | 5,781.00 | 5,781.00 | 5,521.00 | 5,656.00 | 5,656.00 | -2.16% | 618,500 |
| Jul 31, 2026 | 5,927.00 | 5,941.00 | 5,731.00 | 5,781.00 | 5,781.00 | -0.86% | 822,500 |
| Jul 30, 2026 | 5,800.00 | 5,958.00 | 5,739.00 | 5,831.00 | 5,831.00 | -0.07% | 773,400 |
| Jul 29, 2026 | 5,850.00 | 6,052.00 | 5,616.00 | 5,835.00 | 5,835.00 | 0.17% | 1,061,000 |
| Jul 28, 2026 | 5,994.00 | 6,009.00 | 5,825.00 | 5,825.00 | 5,825.00 | -4.30% | 388,300 |
| Jul 27, 2026 | 5,906.00 | 6,120.00 | 5,906.00 | 6,087.00 | 6,087.00 | 3.26% | 494,000 |
| Jul 24, 2026 | 5,840.00 | 5,909.00 | 5,772.00 | 5,895.00 | 5,895.00 | -0.19% | 397,100 |
| Jul 23, 2026 | 5,983.00 | 6,018.00 | 5,906.00 | 5,906.00 | 5,906.00 | -1.06% | 476,900 |
| Jul 22, 2026 | 5,987.00 | 6,050.00 | 5,960.00 | 5,969.00 | 5,969.00 | -0.93% | 440,500 |
| Jul 21, 2026 | 6,057.00 | 6,086.00 | 5,988.00 | 6,025.00 | 6,025.00 | 0.25% | 685,900 |
| Jul 17, 2026 | 6,115.00 | 6,227.00 | 5,946.00 | 6,010.00 | 6,010.00 | -0.35% | 518,700 |
| Jul 16, 2026 | 6,103.00 | 6,177.00 | 6,031.00 | 6,031.00 | 6,031.00 | -1.97% | 396,300 |
| Jul 15, 2026 | 6,100.00 | 6,189.00 | 6,070.00 | 6,152.00 | 6,152.00 | 1.35% | 220,700 |
| Jul 14, 2026 | 6,037.00 | 6,108.00 | 5,970.00 | 6,070.00 | 6,070.00 | 0.30% | 506,000 |
| Jul 13, 2026 | 6,074.00 | 6,101.00 | 5,970.00 | 6,052.00 | 6,052.00 | -0.33% | 279,500 |
| Jul 10, 2026 | 6,234.00 | 6,239.00 | 6,063.00 | 6,072.00 | 6,072.00 | -1.25% | 476,400 |
| Jul 9, 2026 | 6,090.00 | 6,158.00 | 6,075.00 | 6,149.00 | 6,149.00 | -0.18% | 467,800 |
| Jul 8, 2026 | 6,169.00 | 6,256.00 | 6,145.00 | 6,160.00 | 6,160.00 | -0.66% | 322,500 |