Northsand, Inc. (TYO:446A)
Japan · Delayed Price · Currency is JPY 2,042.00
+67.00 (3.39%)
Aug 27, 2026, 11:05 AM JST
Northsand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,952.00 | 2,001.00 | 1,929.00 | 2,000.00 | - | 2.15% | 157,500 |
| Aug 25, 2026 | 1,944.00 | 1,975.00 | 1,898.00 | 1,958.00 | 1,958.00 | 1.50% | 336,300 |
| Aug 24, 2026 | 1,987.00 | 2,039.00 | 1,919.00 | 1,929.00 | 1,929.00 | -2.82% | 342,200 |
| Aug 21, 2026 | 2,020.00 | 2,030.00 | 1,942.00 | 1,985.00 | 1,985.00 | -2.41% | 389,900 |
| Aug 20, 2026 | 1,955.00 | 2,034.00 | 1,928.00 | 2,034.00 | 2,034.00 | 5.01% | 494,700 |
| Aug 19, 2026 | 1,864.00 | 1,946.00 | 1,863.00 | 1,937.00 | 1,937.00 | 3.86% | 386,300 |
| Aug 18, 2026 | 1,850.00 | 1,957.00 | 1,848.00 | 1,865.00 | 1,865.00 | 0.43% | 482,700 |
| Aug 17, 2026 | 1,840.00 | 1,884.00 | 1,818.00 | 1,857.00 | 1,857.00 | 0.92% | 296,000 |
| Aug 14, 2026 | 1,759.00 | 1,874.00 | 1,753.00 | 1,840.00 | 1,840.00 | 3.31% | 672,600 |
| Aug 13, 2026 | 1,742.00 | 1,781.00 | 1,688.00 | 1,781.00 | 1,781.00 | 3.25% | 313,900 |
| Aug 12, 2026 | 1,668.00 | 1,730.00 | 1,660.00 | 1,725.00 | 1,725.00 | 4.61% | 236,900 |
| Aug 10, 2026 | 1,645.00 | 1,680.00 | 1,603.00 | 1,649.00 | 1,649.00 | 0.24% | 231,100 |
| Aug 7, 2026 | 1,665.00 | 1,681.00 | 1,612.00 | 1,645.00 | 1,645.00 | -2.08% | 385,700 |
| Aug 6, 2026 | 1,620.00 | 1,694.00 | 1,601.00 | 1,680.00 | 1,680.00 | 2.88% | 248,700 |
| Aug 5, 2026 | 1,627.00 | 1,703.00 | 1,612.00 | 1,633.00 | 1,633.00 | 1.37% | 304,500 |
| Aug 4, 2026 | 1,575.00 | 1,616.00 | 1,545.00 | 1,611.00 | 1,611.00 | 2.81% | 185,500 |
| Aug 3, 2026 | 1,631.00 | 1,631.00 | 1,502.00 | 1,567.00 | 1,567.00 | -0.38% | 386,500 |
| Jul 31, 2026 | 1,516.00 | 1,602.00 | 1,516.00 | 1,573.00 | 1,573.00 | 1.09% | 381,400 |
| Jul 30, 2026 | 1,620.00 | 1,621.00 | 1,515.00 | 1,556.00 | 1,556.00 | -3.29% | 458,000 |
| Jul 29, 2026 | 1,592.00 | 1,635.00 | 1,587.00 | 1,609.00 | 1,609.00 | 2.22% | 564,700 |
| Jul 28, 2026 | 1,540.00 | 1,610.00 | 1,508.00 | 1,574.00 | 1,574.00 | 3.15% | 615,400 |
| Jul 27, 2026 | 1,467.00 | 1,555.00 | 1,451.00 | 1,526.00 | 1,526.00 | 5.24% | 529,000 |
| Jul 24, 2026 | 1,392.00 | 1,490.00 | 1,357.00 | 1,450.00 | 1,450.00 | 4.17% | 779,300 |
| Jul 23, 2026 | 1,422.00 | 1,458.00 | 1,386.00 | 1,392.00 | 1,392.00 | -5.82% | 631,200 |
| Jul 22, 2026 | 1,501.00 | 1,513.00 | 1,436.00 | 1,478.00 | 1,478.00 | -6.51% | 742,600 |
| Jul 21, 2026 | 1,619.00 | 1,663.00 | 1,567.00 | 1,581.00 | 1,581.00 | -3.60% | 739,700 |
| Jul 17, 2026 | 1,558.00 | 1,642.00 | 1,520.00 | 1,640.00 | 1,640.00 | 2.63% | 995,300 |
| Jul 16, 2026 | 1,430.00 | 1,618.00 | 1,408.00 | 1,598.00 | 1,598.00 | 10.66% | 1,118,900 |
| Jul 15, 2026 | 1,466.00 | 1,534.00 | 1,371.00 | 1,444.00 | 1,444.00 | 2.70% | 1,641,600 |
| Jul 14, 2026 | 1,346.00 | 1,431.00 | 1,335.00 | 1,406.00 | 1,406.00 | 5.71% | 380,100 |
| Jul 13, 2026 | 1,304.00 | 1,338.00 | 1,282.00 | 1,330.00 | 1,330.00 | 0.83% | 245,700 |
| Jul 10, 2026 | 1,302.00 | 1,324.00 | 1,292.00 | 1,319.00 | 1,319.00 | 1.15% | 195,200 |
| Jul 9, 2026 | 1,281.00 | 1,318.00 | 1,269.00 | 1,304.00 | 1,304.00 | -0.53% | 268,100 |
| Jul 8, 2026 | 1,390.00 | 1,395.00 | 1,293.00 | 1,311.00 | 1,311.00 | -3.96% | 305,700 |
| Jul 7, 2026 | 1,379.00 | 1,392.00 | 1,335.00 | 1,365.00 | 1,365.00 | -1.52% | 318,100 |
| Jul 6, 2026 | 1,320.00 | 1,437.00 | 1,317.00 | 1,386.00 | 1,386.00 | 4.60% | 654,800 |
| Jul 3, 2026 | 1,358.00 | 1,368.00 | 1,292.00 | 1,325.00 | 1,325.00 | 1.77% | 270,700 |
| Jul 2, 2026 | 1,303.00 | 1,347.00 | 1,278.00 | 1,302.00 | 1,302.00 | 3.91% | 368,500 |
| Jul 1, 2026 | 1,255.00 | 1,278.00 | 1,236.00 | 1,253.00 | 1,253.00 | -0.63% | 256,500 |
| Jun 30, 2026 | 1,266.00 | 1,282.00 | 1,212.00 | 1,261.00 | 1,261.00 | -0.79% | 202,600 |
| Jun 29, 2026 | 1,199.00 | 1,286.00 | 1,199.00 | 1,271.00 | 1,271.00 | 9.10% | 462,900 |
| Jun 26, 2026 | 1,169.00 | 1,188.00 | 1,151.00 | 1,165.00 | 1,165.00 | -1.19% | 220,500 |
| Jun 25, 2026 | 1,200.00 | 1,200.00 | 1,149.00 | 1,179.00 | 1,179.00 | -1.34% | 227,800 |
| Jun 24, 2026 | 1,196.00 | 1,220.00 | 1,183.00 | 1,195.00 | 1,195.00 | 4.46% | 307,300 |
| Jun 23, 2026 | 1,183.00 | 1,196.00 | 1,141.00 | 1,144.00 | 1,144.00 | -4.27% | 462,300 |
| Jun 22, 2026 | 1,178.00 | 1,201.00 | 1,142.00 | 1,195.00 | 1,195.00 | 1.44% | 398,600 |
| Jun 19, 2026 | 1,296.00 | 1,312.00 | 1,142.00 | 1,178.00 | 1,178.00 | -11.16% | 1,107,600 |
| Jun 18, 2026 | 1,230.00 | 1,363.00 | 1,215.00 | 1,326.00 | 1,326.00 | 7.89% | 601,400 |
| Jun 17, 2026 | 1,200.00 | 1,229.00 | 1,159.00 | 1,229.00 | 1,229.00 | 3.10% | 486,900 |
| Jun 16, 2026 | 1,180.00 | 1,200.00 | 1,148.00 | 1,192.00 | 1,192.00 | -0.50% | 577,200 |