Northsand, Inc. (TYO:446A)
Japan · Delayed Price · Currency is JPY 1,113.00
+3.00 (0.27%)
Last updated: Feb 16, 2026, 2:55 PM JST
Northsand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 1,540.00 | 1,604.00 | 1,517.00 | 1,591.00 | 1,591.00 | 3.31% | 378,200 |
| Jan 19, 2026 | 1,555.00 | 1,614.00 | 1,451.00 | 1,540.00 | 1,540.00 | -2.47% | 1,196,000 |
| Jan 16, 2026 | 1,604.00 | 1,619.00 | 1,558.00 | 1,579.00 | 1,579.00 | -4.48% | 718,600 |
| Jan 15, 2026 | 1,622.00 | 1,675.00 | 1,600.00 | 1,653.00 | 1,653.00 | -0.54% | 523,900 |
| Jan 14, 2026 | 1,750.00 | 1,809.00 | 1,632.00 | 1,662.00 | 1,662.00 | -7.97% | 588,800 |
| Jan 13, 2026 | 1,835.00 | 1,848.00 | 1,744.00 | 1,806.00 | 1,806.00 | 0.61% | 426,400 |
| Jan 9, 2026 | 1,669.00 | 1,795.00 | 1,661.00 | 1,795.00 | 1,795.00 | 6.53% | 313,200 |
| Jan 8, 2026 | 1,699.00 | 1,720.00 | 1,661.00 | 1,685.00 | 1,685.00 | -2.94% | 376,700 |
| Jan 7, 2026 | 1,697.00 | 1,749.00 | 1,686.00 | 1,736.00 | 1,736.00 | -0.06% | 305,300 |
| Jan 6, 2026 | 1,800.00 | 1,809.00 | 1,713.00 | 1,737.00 | 1,737.00 | -4.24% | 541,700 |
| Jan 5, 2026 | 1,838.00 | 1,900.00 | 1,775.00 | 1,814.00 | 1,814.00 | 1.80% | 722,900 |
| Dec 30, 2025 | 1,700.00 | 1,812.00 | 1,676.00 | 1,782.00 | 1,782.00 | 1.19% | 1,129,900 |
| Dec 29, 2025 | 1,680.00 | 1,790.00 | 1,641.00 | 1,761.00 | 1,761.00 | 7.38% | 712,400 |
| Dec 26, 2025 | 1,658.00 | 1,695.00 | 1,622.00 | 1,640.00 | 1,640.00 | -1.09% | 518,400 |
| Dec 25, 2025 | 1,633.00 | 1,658.00 | 1,585.00 | 1,658.00 | 1,658.00 | 1.47% | 378,200 |
| Dec 24, 2025 | 1,563.00 | 1,665.00 | 1,562.00 | 1,634.00 | 1,634.00 | 4.88% | 686,700 |
| Dec 23, 2025 | 1,520.00 | 1,598.00 | 1,505.00 | 1,558.00 | 1,558.00 | 2.91% | 695,200 |
| Dec 22, 2025 | 1,494.00 | 1,544.00 | 1,458.00 | 1,514.00 | 1,514.00 | 3.42% | 662,700 |
| Dec 19, 2025 | 1,404.00 | 1,494.00 | 1,393.00 | 1,464.00 | 1,464.00 | 4.20% | 493,800 |
| Dec 18, 2025 | 1,475.00 | 1,495.00 | 1,352.00 | 1,405.00 | 1,405.00 | -5.07% | 689,200 |
| Dec 17, 2025 | 1,393.00 | 1,488.00 | 1,377.00 | 1,480.00 | 1,480.00 | 5.34% | 605,700 |
| Dec 16, 2025 | 1,380.00 | 1,439.00 | 1,330.00 | 1,405.00 | 1,405.00 | 0.57% | 475,800 |
| Dec 15, 2025 | 1,415.00 | 1,489.00 | 1,361.00 | 1,397.00 | 1,397.00 | -1.90% | 1,199,400 |
| Dec 12, 2025 | 1,421.00 | 1,450.00 | 1,388.00 | 1,424.00 | 1,424.00 | -1.79% | 810,200 |
| Dec 11, 2025 | 1,442.00 | 1,467.00 | 1,330.00 | 1,450.00 | 1,450.00 | -6.57% | 1,124,400 |
| Dec 10, 2025 | 1,375.00 | 1,575.00 | 1,364.00 | 1,552.00 | 1,552.00 | 13.53% | 1,158,300 |
| Dec 9, 2025 | 1,360.00 | 1,394.00 | 1,348.00 | 1,367.00 | 1,367.00 | 1.41% | 216,900 |
| Dec 8, 2025 | 1,370.00 | 1,434.00 | 1,311.00 | 1,348.00 | 1,348.00 | -0.52% | 657,600 |
| Dec 5, 2025 | 1,340.00 | 1,370.00 | 1,320.00 | 1,355.00 | 1,355.00 | -0.81% | 346,800 |
| Dec 4, 2025 | 1,262.00 | 1,366.00 | 1,260.00 | 1,366.00 | 1,366.00 | 5.73% | 488,600 |
| Dec 3, 2025 | 1,251.00 | 1,308.00 | 1,161.00 | 1,292.00 | 1,292.00 | 3.61% | 800,100 |
| Dec 2, 2025 | 1,312.00 | 1,364.00 | 1,218.00 | 1,247.00 | 1,247.00 | -6.87% | 1,047,000 |
| Dec 1, 2025 | 1,350.00 | 1,388.00 | 1,300.00 | 1,339.00 | 1,339.00 | 0.53% | 708,000 |