Northsand, Inc. (TYO:446A)
Japan · Delayed Price · Currency is JPY 1,297.00
+50.00 (4.01%)
At close: Apr 3, 2026
Northsand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,258.00 | 1,297.00 | 1,249.00 | 1,297.00 | 1,297.00 | 4.01% | 268,600 |
| Apr 2, 2026 | 1,286.00 | 1,318.00 | 1,232.00 | 1,247.00 | 1,247.00 | -3.56% | 351,100 |
| Apr 1, 2026 | 1,256.00 | 1,307.00 | 1,246.00 | 1,293.00 | 1,293.00 | 6.68% | 488,000 |
| Mar 31, 2026 | 1,198.00 | 1,252.00 | 1,192.00 | 1,212.00 | 1,212.00 | 2.02% | 380,900 |
| Mar 30, 2026 | 1,225.00 | 1,235.00 | 1,174.00 | 1,188.00 | 1,188.00 | -5.34% | 445,300 |
| Mar 27, 2026 | 1,270.00 | 1,292.00 | 1,241.00 | 1,255.00 | 1,255.00 | -2.18% | 323,900 |
| Mar 26, 2026 | 1,307.00 | 1,331.00 | 1,278.00 | 1,283.00 | 1,283.00 | -3.75% | 372,100 |
| Mar 25, 2026 | 1,292.00 | 1,373.00 | 1,290.00 | 1,333.00 | 1,333.00 | 2.30% | 425,200 |
| Mar 24, 2026 | 1,327.00 | 1,346.00 | 1,258.00 | 1,303.00 | 1,303.00 | 0.46% | 531,700 |
| Mar 23, 2026 | 1,312.00 | 1,353.00 | 1,274.00 | 1,297.00 | 1,297.00 | -4.56% | 830,100 |
| Mar 19, 2026 | 1,437.00 | 1,472.00 | 1,350.00 | 1,359.00 | 1,359.00 | -6.73% | 1,069,200 |
| Mar 18, 2026 | 1,465.00 | 1,515.00 | 1,400.00 | 1,457.00 | 1,457.00 | -0.07% | 932,000 |
| Mar 17, 2026 | 1,600.00 | 1,630.00 | 1,404.00 | 1,458.00 | 1,458.00 | -4.77% | 3,694,000 |
| Mar 16, 2026 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 24.37% | 127,600 |
| Mar 13, 2026 | 1,168.00 | 1,268.00 | 1,164.00 | 1,231.00 | 1,231.00 | 3.53% | 978,400 |
| Mar 12, 2026 | 1,165.00 | 1,205.00 | 1,156.00 | 1,189.00 | 1,189.00 | -0.92% | 299,100 |
| Mar 11, 2026 | 1,245.00 | 1,246.00 | 1,181.00 | 1,200.00 | 1,200.00 | -4.00% | 515,900 |
| Mar 10, 2026 | 1,195.00 | 1,257.00 | 1,166.00 | 1,250.00 | 1,250.00 | 7.30% | 732,700 |
| Mar 9, 2026 | 1,105.00 | 1,205.00 | 1,101.00 | 1,165.00 | 1,165.00 | 1.22% | 847,800 |
| Mar 6, 2026 | 1,050.00 | 1,170.00 | 1,045.00 | 1,151.00 | 1,151.00 | 10.25% | 798,300 |
| Mar 5, 2026 | 1,048.00 | 1,060.00 | 1,025.00 | 1,044.00 | 1,044.00 | 4.40% | 273,300 |
| Mar 4, 2026 | 1,026.00 | 1,047.00 | 982.00 | 1,000.00 | 1,000.00 | -3.94% | 360,400 |
| Mar 3, 2026 | 1,035.00 | 1,059.00 | 1,001.00 | 1,041.00 | 1,041.00 | 0.97% | 344,400 |
| Mar 2, 2026 | 1,097.00 | 1,097.00 | 1,031.00 | 1,031.00 | 1,031.00 | -4.71% | 329,400 |
| Feb 27, 2026 | 1,110.00 | 1,120.00 | 1,071.00 | 1,082.00 | 1,082.00 | 0.19% | 357,100 |
| Feb 26, 2026 | 1,005.00 | 1,091.00 | 1,005.00 | 1,080.00 | 1,080.00 | 7.68% | 402,300 |
| Feb 25, 2026 | 1,024.00 | 1,039.00 | 998.00 | 1,003.00 | 1,003.00 | 1.72% | 276,100 |
| Feb 24, 2026 | 1,068.00 | 1,075.00 | 976.00 | 986.00 | 986.00 | -9.54% | 658,700 |
| Feb 20, 2026 | 1,081.00 | 1,101.00 | 1,078.00 | 1,090.00 | 1,090.00 | -1.89% | 313,800 |
| Feb 19, 2026 | 1,114.00 | 1,140.00 | 1,096.00 | 1,111.00 | 1,111.00 | 0.63% | 266,700 |
| Feb 18, 2026 | 1,081.00 | 1,109.00 | 1,077.00 | 1,104.00 | 1,104.00 | 2.51% | 177,700 |
| Feb 17, 2026 | 1,108.00 | 1,120.00 | 1,071.00 | 1,077.00 | 1,077.00 | -2.97% | 369,500 |
| Feb 16, 2026 | 1,085.00 | 1,152.00 | 1,043.00 | 1,110.00 | 1,110.00 | - | 688,100 |
| Feb 13, 2026 | 1,106.00 | 1,133.00 | 1,097.00 | 1,110.00 | 1,110.00 | -2.29% | 436,000 |
| Feb 12, 2026 | 1,210.00 | 1,216.00 | 1,134.00 | 1,136.00 | 1,136.00 | -5.10% | 520,400 |
| Feb 10, 2026 | 1,200.00 | 1,237.00 | 1,185.00 | 1,197.00 | 1,197.00 | -1.07% | 476,800 |
| Feb 9, 2026 | 1,221.00 | 1,242.00 | 1,188.00 | 1,210.00 | 1,210.00 | 3.68% | 556,500 |
| Feb 6, 2026 | 1,187.00 | 1,212.00 | 1,124.00 | 1,167.00 | 1,167.00 | -3.87% | 1,184,900 |
| Feb 5, 2026 | 1,233.00 | 1,235.00 | 1,152.00 | 1,214.00 | 1,214.00 | -3.65% | 1,570,600 |
| Feb 4, 2026 | 1,449.00 | 1,454.00 | 1,253.00 | 1,260.00 | 1,260.00 | -14.58% | 1,825,800 |
| Feb 3, 2026 | 1,496.00 | 1,509.00 | 1,466.00 | 1,475.00 | 1,475.00 | 0.55% | 299,500 |
| Feb 2, 2026 | 1,565.00 | 1,579.00 | 1,443.00 | 1,467.00 | 1,467.00 | -7.09% | 546,100 |
| Jan 30, 2026 | 1,573.00 | 1,600.00 | 1,568.00 | 1,579.00 | 1,579.00 | -0.69% | 248,400 |
| Jan 29, 2026 | 1,584.00 | 1,611.00 | 1,561.00 | 1,590.00 | 1,590.00 | -1.00% | 333,400 |
| Jan 28, 2026 | 1,640.00 | 1,659.00 | 1,586.00 | 1,606.00 | 1,606.00 | -3.89% | 425,900 |
| Jan 27, 2026 | 1,643.00 | 1,744.00 | 1,638.00 | 1,671.00 | 1,671.00 | 1.70% | 577,400 |
| Jan 26, 2026 | 1,638.00 | 1,678.00 | 1,602.00 | 1,643.00 | 1,643.00 | 6.00% | 746,600 |
| Jan 23, 2026 | 1,541.00 | 1,597.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.58% | 298,000 |
| Jan 22, 2026 | 1,626.00 | 1,627.00 | 1,535.00 | 1,541.00 | 1,541.00 | -3.75% | 657,500 |
| Jan 21, 2026 | 1,671.00 | 1,715.00 | 1,591.00 | 1,601.00 | 1,601.00 | 0.63% | 1,616,500 |