Nippon Sanso Holdings Corporation (TYO:4091)
Japan · Delayed Price · Currency is JPY 5,586.00
-34.00 (-0.60%)
Jun 5, 2026, 3:30 PM JST
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 6,298.00 | 6,377.00 | 6,203.00 | 6,256.00 | 6,256.00 | -1.84% | 633,100 |
| May 27, 2026 | 6,419.00 | 6,509.00 | 6,319.00 | 6,373.00 | 6,373.00 | -0.45% | 517,800 |
| May 26, 2026 | 6,375.00 | 6,491.00 | 6,309.00 | 6,402.00 | 6,402.00 | 1.80% | 585,100 |
| May 25, 2026 | 6,227.00 | 6,429.00 | 6,227.00 | 6,289.00 | 6,289.00 | 1.57% | 917,300 |
| May 22, 2026 | 6,144.00 | 6,278.00 | 6,100.00 | 6,192.00 | 6,192.00 | 5.81% | 975,900 |
| May 21, 2026 | 5,917.00 | 5,959.00 | 5,820.00 | 5,852.00 | 5,852.00 | 0.60% | 462,000 |
| May 20, 2026 | 5,828.00 | 5,888.00 | 5,799.00 | 5,817.00 | 5,817.00 | -2.61% | 605,300 |
| May 19, 2026 | 6,021.00 | 6,101.00 | 5,879.00 | 5,973.00 | 5,973.00 | -0.35% | 507,300 |
| May 18, 2026 | 6,061.00 | 6,108.00 | 5,927.00 | 5,994.00 | 5,994.00 | -1.99% | 776,800 |
| 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 | -0.48% | 800,800 |
| Mar 27, 2026 | 5,869.00 | 5,926.00 | 5,836.00 | 5,875.00 | 5,842.00 | -1.57% | 960,400 |
| Mar 26, 2026 | 6,009.00 | 6,054.00 | 5,942.00 | 5,969.00 | 5,935.47 | 0.24% | 488,000 |
| Mar 25, 2026 | 6,040.00 | 6,078.00 | 5,898.00 | 5,955.00 | 5,921.55 | 1.97% | 696,300 |
| Mar 24, 2026 | 5,861.00 | 5,970.00 | 5,763.00 | 5,840.00 | 5,807.20 | 0.33% | 936,000 |