Nippon Sanso Holdings Corporation (TYO:4091)
Japan · Delayed Price · Currency is JPY 5,957.00
-159.00 (-2.60%)
May 18, 2026, 12:45 PM JST
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,114.00 | 6,231.00 | 6,077.00 | 6,116.00 | 6,116.00 | 0.38% | 875,100 |
| May 14, 2026 | 6,000.00 | 6,108.00 | 5,966.00 | 6,093.00 | 6,093.00 | 3.15% | 865,200 |
| May 13, 2026 | 5,739.00 | 5,925.00 | 5,709.00 | 5,907.00 | 5,907.00 | 2.07% | 1,059,800 |
| May 12, 2026 | 6,162.00 | 6,162.00 | 5,650.00 | 5,787.00 | 5,787.00 | -6.65% | 2,298,400 |
| May 11, 2026 | 5,736.00 | 6,225.00 | 5,680.00 | 6,199.00 | 6,199.00 | 9.99% | 2,340,700 |
| May 8, 2026 | 5,722.00 | 5,800.00 | 5,538.00 | 5,636.00 | 5,636.00 | -1.09% | 895,500 |
| May 7, 2026 | 5,468.00 | 5,782.00 | 5,468.00 | 5,698.00 | 5,698.00 | 3.15% | 1,653,600 |
| May 1, 2026 | 5,550.00 | 5,621.00 | 5,485.00 | 5,524.00 | 5,524.00 | -0.29% | 588,800 |
| Apr 30, 2026 | 5,652.00 | 5,675.00 | 5,492.00 | 5,540.00 | 5,540.00 | -2.41% | 892,900 |
| Apr 28, 2026 | 5,651.00 | 5,691.00 | 5,615.00 | 5,677.00 | 5,677.00 | 0.91% | 598,700 |
| Apr 27, 2026 | 5,661.00 | 5,711.00 | 5,569.00 | 5,626.00 | 5,626.00 | -1.12% | 539,400 |
| Apr 24, 2026 | 5,602.00 | 5,753.00 | 5,597.00 | 5,690.00 | 5,690.00 | 1.61% | 711,600 |
| Apr 23, 2026 | 5,634.00 | 5,694.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.51% | 944,000 |
| Apr 22, 2026 | 5,710.00 | 5,740.00 | 5,637.00 | 5,686.00 | 5,686.00 | -1.49% | 535,300 |
| Apr 21, 2026 | 5,872.00 | 5,942.00 | 5,772.00 | 5,772.00 | 5,772.00 | - | 616,600 |
| Apr 20, 2026 | 5,815.00 | 5,875.00 | 5,731.00 | 5,772.00 | 5,772.00 | -2.42% | 499,000 |
| Apr 17, 2026 | 6,040.00 | 6,076.00 | 5,886.00 | 5,915.00 | 5,915.00 | -2.13% | 497,600 |
| Apr 16, 2026 | 5,861.00 | 6,044.00 | 5,845.00 | 6,044.00 | 6,044.00 | 3.07% | 537,300 |
| Apr 15, 2026 | 5,857.00 | 5,891.00 | 5,759.00 | 5,864.00 | 5,864.00 | -1.56% | 745,000 |
| Apr 14, 2026 | 5,971.00 | 6,009.00 | 5,898.00 | 5,957.00 | 5,957.00 | 1.46% | 636,600 |
| Apr 13, 2026 | 5,821.00 | 5,907.00 | 5,783.00 | 5,871.00 | 5,871.00 | -0.61% | 487,000 |
| Apr 10, 2026 | 5,930.00 | 5,979.00 | 5,846.00 | 5,907.00 | 5,907.00 | 0.61% | 585,000 |
| Apr 9, 2026 | 5,895.00 | 5,942.00 | 5,795.00 | 5,871.00 | 5,871.00 | 0.22% | 671,200 |
| Apr 8, 2026 | 5,970.00 | 5,976.00 | 5,858.00 | 5,858.00 | 5,858.00 | 0.77% | 885,000 |
| Apr 7, 2026 | 5,808.00 | 5,860.00 | 5,755.00 | 5,813.00 | 5,813.00 | 0.43% | 472,600 |
| Apr 6, 2026 | 5,800.00 | 5,860.00 | 5,761.00 | 5,788.00 | 5,788.00 | -1.38% | 304,100 |
| Apr 3, 2026 | 5,829.00 | 5,890.00 | 5,797.00 | 5,869.00 | 5,869.00 | 1.89% | 425,300 |
| Apr 2, 2026 | 5,820.00 | 5,884.00 | 5,701.00 | 5,760.00 | 5,760.00 | 0.31% | 622,800 |
| Apr 1, 2026 | 5,733.00 | 5,779.00 | 5,623.00 | 5,742.00 | 5,742.00 | 3.78% | 714,100 |
| Mar 31, 2026 | 5,782.00 | 5,793.00 | 5,533.00 | 5,533.00 | 5,533.00 | -4.83% | 966,200 |
| Mar 30, 2026 | 5,653.00 | 5,830.00 | 5,637.00 | 5,814.00 | 5,814.00 | -1.04% | 800,800 |
| Mar 27, 2026 | 5,869.00 | 5,926.00 | 5,836.00 | 5,875.00 | 5,846.00 | -1.57% | 960,400 |
| Mar 26, 2026 | 6,009.00 | 6,054.00 | 5,942.00 | 5,969.00 | 5,939.54 | 0.24% | 488,000 |
| Mar 25, 2026 | 6,040.00 | 6,078.00 | 5,898.00 | 5,955.00 | 5,925.61 | 1.97% | 696,300 |
| Mar 24, 2026 | 5,861.00 | 5,970.00 | 5,763.00 | 5,840.00 | 5,811.17 | 0.33% | 936,000 |
| Mar 23, 2026 | 5,823.00 | 5,890.00 | 5,691.00 | 5,821.00 | 5,792.27 | -2.81% | 1,024,600 |
| Mar 19, 2026 | 6,228.00 | 6,278.00 | 5,989.00 | 5,989.00 | 5,959.44 | -4.85% | 896,400 |
| Mar 18, 2026 | 6,250.00 | 6,318.00 | 6,180.00 | 6,294.00 | 6,262.93 | 1.43% | 846,400 |
| Mar 17, 2026 | 6,310.00 | 6,330.00 | 6,132.00 | 6,205.00 | 6,205.00 | -0.45% | 916,500 |
| 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 |