Nippon Sanso Holdings Corporation (TYO:4091)
Japan · Delayed Price · Currency is JPY 5,558.00
-92.00 (-1.63%)
Oct 7, 2026, 3:30 PM JST
Nippon Sanso Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 5,647.00 | 5,652.00 | 5,558.00 | 5,558.00 | 5,558.00 | -1.63% | 1,019,500 |
| Oct 6, 2026 | 5,564.00 | 5,651.00 | 5,537.00 | 5,650.00 | 5,650.00 | 2.13% | 784,800 |
| Oct 5, 2026 | 5,418.00 | 5,569.00 | 5,397.00 | 5,532.00 | 5,532.00 | 3.46% | 620,400 |
| Oct 2, 2026 | 5,307.00 | 5,377.00 | 5,290.00 | 5,347.00 | 5,347.00 | -1.05% | 674,200 |
| Oct 1, 2026 | 5,462.00 | 5,493.00 | 5,401.00 | 5,404.00 | 5,404.00 | -1.96% | 799,200 |
| Sep 30, 2026 | 5,521.00 | 5,558.00 | 5,476.00 | 5,512.00 | 5,512.00 | 1.06% | 662,500 |
| Sep 29, 2026 | 5,492.00 | 5,514.00 | 5,426.00 | 5,454.00 | 5,454.00 | -0.09% | 984,300 |
| Sep 28, 2026 | 5,625.00 | 5,673.00 | 5,492.00 | 5,492.00 | 5,459.00 | -2.45% | 971,900 |
| Sep 25, 2026 | 5,582.00 | 5,669.00 | 5,519.00 | 5,630.00 | 5,596.17 | 1.08% | 785,000 |
| Sep 24, 2026 | 5,495.00 | 5,667.00 | 5,490.00 | 5,570.00 | 5,536.53 | 1.44% | 1,083,000 |
| Sep 18, 2026 | 5,510.00 | 5,522.00 | 5,447.00 | 5,491.00 | 5,458.01 | -0.31% | 846,700 |
| Sep 17, 2026 | 5,514.00 | 5,595.00 | 5,457.00 | 5,508.00 | 5,474.90 | 0.15% | 547,300 |
| Sep 16, 2026 | 5,494.00 | 5,553.00 | 5,450.00 | 5,500.00 | 5,466.95 | 1.07% | 945,600 |
| Sep 15, 2026 | 5,430.00 | 5,461.00 | 5,410.00 | 5,442.00 | 5,409.30 | -0.24% | 552,000 |
| Sep 14, 2026 | 5,350.00 | 5,462.00 | 5,314.00 | 5,455.00 | 5,422.22 | 1.41% | 512,600 |
| Sep 11, 2026 | 5,400.00 | 5,443.00 | 5,312.00 | 5,379.00 | 5,346.68 | -1.30% | 749,400 |
| Sep 10, 2026 | 5,370.00 | 5,529.00 | 5,364.00 | 5,450.00 | 5,417.25 | 0.22% | 801,500 |
| Sep 9, 2026 | 5,350.00 | 5,476.00 | 5,350.00 | 5,438.00 | 5,405.32 | 1.32% | 569,000 |
| Sep 8, 2026 | 5,460.00 | 5,492.00 | 5,366.00 | 5,367.00 | 5,334.75 | -2.26% | 533,600 |
| Sep 7, 2026 | 5,477.00 | 5,520.00 | 5,442.00 | 5,491.00 | 5,458.01 | 0.37% | 538,900 |
| Sep 4, 2026 | 5,522.00 | 5,590.00 | 5,452.00 | 5,471.00 | 5,438.13 | -2.30% | 490,700 |
| Sep 3, 2026 | 5,614.00 | 5,724.00 | 5,589.00 | 5,600.00 | 5,566.35 | 1.56% | 597,400 |
| Sep 2, 2026 | 5,621.00 | 5,697.00 | 5,514.00 | 5,514.00 | 5,480.87 | -3.26% | 585,300 |
| Sep 1, 2026 | 5,657.00 | 5,785.00 | 5,657.00 | 5,700.00 | 5,665.75 | 0.35% | 568,600 |
| Aug 31, 2026 | 5,614.00 | 5,725.00 | 5,591.00 | 5,680.00 | 5,645.87 | 1.41% | 487,700 |
| Aug 28, 2026 | 5,587.00 | 5,690.00 | 5,577.00 | 5,601.00 | 5,567.35 | -1.51% | 518,400 |
| Aug 27, 2026 | 5,600.00 | 5,741.00 | 5,600.00 | 5,687.00 | 5,652.83 | 1.66% | 405,800 |
| Aug 26, 2026 | 5,611.00 | 5,641.00 | 5,576.00 | 5,594.00 | 5,560.39 | -1.04% | 423,900 |
| Aug 25, 2026 | 5,704.00 | 5,744.00 | 5,640.00 | 5,653.00 | 5,619.03 | -0.98% | 359,400 |
| Aug 24, 2026 | 5,667.00 | 5,757.00 | 5,657.00 | 5,709.00 | 5,674.70 | 1.42% | 404,600 |
| Aug 21, 2026 | 5,600.00 | 5,653.00 | 5,539.00 | 5,629.00 | 5,595.18 | -0.57% | 381,600 |
| Aug 20, 2026 | 5,760.00 | 5,792.00 | 5,652.00 | 5,661.00 | 5,626.98 | -1.01% | 388,800 |
| Aug 19, 2026 | 5,925.00 | 5,944.00 | 5,711.00 | 5,719.00 | 5,684.64 | -4.60% | 452,200 |
| Aug 18, 2026 | 6,050.00 | 6,081.00 | 5,988.00 | 5,995.00 | 5,958.98 | -1.45% | 381,300 |
| Aug 17, 2026 | 6,163.00 | 6,173.00 | 6,030.00 | 6,083.00 | 6,046.45 | -0.93% | 204,800 |
| Aug 14, 2026 | 6,131.00 | 6,200.00 | 6,031.00 | 6,140.00 | 6,103.11 | -0.15% | 408,000 |
| Aug 13, 2026 | 6,137.00 | 6,198.00 | 6,000.00 | 6,149.00 | 6,112.05 | 0.21% | 436,900 |
| Aug 12, 2026 | 6,102.00 | 6,184.00 | 6,062.00 | 6,136.00 | 6,099.13 | 0.56% | 314,300 |
| Aug 10, 2026 | 6,043.00 | 6,177.00 | 5,960.00 | 6,102.00 | 6,065.33 | 0.89% | 480,700 |
| Aug 7, 2026 | 6,042.00 | 6,080.00 | 5,971.00 | 6,048.00 | 6,011.66 | 0.23% | 370,200 |
| Aug 6, 2026 | 5,921.00 | 6,095.00 | 5,921.00 | 6,034.00 | 5,997.74 | 1.65% | 440,800 |
| Aug 5, 2026 | 5,800.00 | 5,955.00 | 5,800.00 | 5,936.00 | 5,900.33 | 2.84% | 492,400 |
| Aug 4, 2026 | 5,717.00 | 5,790.00 | 5,619.00 | 5,772.00 | 5,737.32 | 2.05% | 478,900 |
| Aug 3, 2026 | 5,781.00 | 5,781.00 | 5,521.00 | 5,656.00 | 5,622.01 | -2.16% | 618,500 |
| Jul 31, 2026 | 5,927.00 | 5,941.00 | 5,731.00 | 5,781.00 | 5,746.26 | -0.86% | 822,500 |
| Jul 30, 2026 | 5,800.00 | 5,958.00 | 5,739.00 | 5,831.00 | 5,795.96 | -0.07% | 773,400 |
| Jul 29, 2026 | 5,850.00 | 6,052.00 | 5,616.00 | 5,835.00 | 5,799.94 | 0.17% | 1,061,000 |
| Jul 28, 2026 | 5,994.00 | 6,009.00 | 5,825.00 | 5,825.00 | 5,790.00 | -4.30% | 388,300 |
| Jul 27, 2026 | 5,906.00 | 6,120.00 | 5,906.00 | 6,087.00 | 6,050.42 | 3.26% | 494,000 |
| Jul 24, 2026 | 5,840.00 | 5,909.00 | 5,772.00 | 5,895.00 | 5,859.58 | -0.19% | 397,100 |