Nippon Sanso Holdings Corporation (TYO:4091)
Japan · Delayed Price · Currency is JPY 6,048.00
+14.00 (0.23%)
Aug 7, 2026, 3:30 PM JST
Nippon Sanso Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 6,300.00 | 6,300.00 | 6,141.00 | 6,201.00 | 6,201.00 | -1.76% | 413,700 |
| Jul 6, 2026 | 6,285.00 | 6,420.00 | 6,255.00 | 6,312.00 | 6,312.00 | 0.59% | 706,100 |
| Jul 3, 2026 | 6,286.00 | 6,286.00 | 6,126.00 | 6,275.00 | 6,275.00 | 0.40% | 425,300 |
| Jul 2, 2026 | 6,100.00 | 6,345.00 | 6,070.00 | 6,250.00 | 6,250.00 | 3.82% | 780,300 |
| Jul 1, 2026 | 6,004.00 | 6,020.00 | 5,878.00 | 6,020.00 | 6,020.00 | 0.40% | 539,500 |
| Jun 30, 2026 | 5,999.00 | 6,034.00 | 5,850.00 | 5,996.00 | 5,996.00 | 1.23% | 680,200 |
| Jun 29, 2026 | 5,961.00 | 6,030.00 | 5,863.00 | 5,923.00 | 5,923.00 | -0.25% | 590,700 |
| Jun 26, 2026 | 5,861.00 | 5,975.00 | 5,838.00 | 5,938.00 | 5,938.00 | 4.67% | 753,500 |
| Jun 25, 2026 | 5,648.00 | 5,715.00 | 5,616.00 | 5,673.00 | 5,673.00 | 2.25% | 633,200 |
| Jun 24, 2026 | 5,610.00 | 5,632.00 | 5,531.00 | 5,548.00 | 5,548.00 | -1.81% | 502,000 |
| Jun 23, 2026 | 5,523.00 | 5,744.00 | 5,495.00 | 5,650.00 | 5,650.00 | 2.91% | 927,600 |
| Jun 22, 2026 | 5,490.00 | 5,557.00 | 5,468.00 | 5,490.00 | 5,490.00 | -1.33% | 381,400 |
| Jun 19, 2026 | 5,552.00 | 5,649.00 | 5,501.00 | 5,564.00 | 5,564.00 | -0.05% | 537,200 |
| Jun 18, 2026 | 5,584.00 | 5,652.00 | 5,533.00 | 5,567.00 | 5,567.00 | -0.41% | 401,300 |
| Jun 17, 2026 | 5,561.00 | 5,615.00 | 5,480.00 | 5,590.00 | 5,590.00 | 1.01% | 375,300 |
| Jun 16, 2026 | 5,574.00 | 5,611.00 | 5,522.00 | 5,534.00 | 5,534.00 | -1.67% | 474,400 |
| Jun 15, 2026 | 5,487.00 | 5,757.00 | 5,462.00 | 5,628.00 | 5,628.00 | 4.16% | 563,300 |
| Jun 12, 2026 | 5,320.00 | 5,435.00 | 5,293.00 | 5,403.00 | 5,403.00 | 2.08% | 858,200 |
| Jun 11, 2026 | 5,175.00 | 5,299.00 | 5,164.00 | 5,293.00 | 5,293.00 | 0.34% | 400,400 |
| Jun 10, 2026 | 5,331.00 | 5,388.00 | 5,248.00 | 5,275.00 | 5,275.00 | -1.05% | 511,900 |
| Jun 9, 2026 | 5,437.00 | 5,459.00 | 5,317.00 | 5,331.00 | 5,331.00 | -1.90% | 575,300 |
| Jun 8, 2026 | 5,527.00 | 5,607.00 | 5,334.00 | 5,434.00 | 5,434.00 | -2.72% | 599,300 |
| Jun 5, 2026 | 5,570.00 | 5,674.00 | 5,550.00 | 5,586.00 | 5,586.00 | -0.60% | 483,500 |
| Jun 4, 2026 | 5,662.00 | 5,684.00 | 5,581.00 | 5,620.00 | 5,620.00 | -1.04% | 462,800 |
| Jun 3, 2026 | 5,700.00 | 5,771.00 | 5,657.00 | 5,679.00 | 5,679.00 | -0.56% | 653,900 |
| Jun 2, 2026 | 5,772.00 | 5,824.00 | 5,693.00 | 5,711.00 | 5,711.00 | -4.37% | 688,000 |
| Jun 1, 2026 | 6,284.00 | 6,318.00 | 5,937.00 | 5,972.00 | 5,972.00 | -3.43% | 761,500 |
| May 29, 2026 | 6,350.00 | 6,406.00 | 6,150.00 | 6,184.00 | 6,184.00 | -1.15% | 1,490,700 |