Northsand, Inc. (TYO:446A)
Japan · Delayed Price · Currency is JPY 1,570.00
-70.00 (-4.27%)
Last updated: Jul 21, 2026, 2:24 PM JST
Northsand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,251.00 | 1,292.00 | 1,193.00 | 1,198.00 | 1,198.00 | -0.83% | 735,400 |
| Jun 12, 2026 | 1,210.00 | 1,286.00 | 1,167.00 | 1,208.00 | 1,208.00 | -12.46% | 1,806,700 |
| Jun 11, 2026 | 1,364.00 | 1,415.00 | 1,357.00 | 1,380.00 | 1,380.00 | -1.78% | 842,400 |
| Jun 10, 2026 | 1,400.00 | 1,450.00 | 1,373.00 | 1,405.00 | 1,405.00 | 0.36% | 520,600 |
| Jun 9, 2026 | 1,369.00 | 1,421.00 | 1,346.00 | 1,400.00 | 1,400.00 | 3.40% | 365,400 |
| Jun 8, 2026 | 1,331.00 | 1,398.00 | 1,326.00 | 1,354.00 | 1,354.00 | -2.66% | 528,500 |
| Jun 5, 2026 | 1,363.00 | 1,432.00 | 1,347.00 | 1,391.00 | 1,391.00 | 4.04% | 283,900 |
| Jun 4, 2026 | 1,311.00 | 1,382.00 | 1,294.00 | 1,337.00 | 1,337.00 | -0.74% | 293,100 |
| Jun 3, 2026 | 1,388.00 | 1,403.00 | 1,307.00 | 1,347.00 | 1,347.00 | -2.81% | 358,700 |
| Jun 2, 2026 | 1,370.00 | 1,420.00 | 1,321.00 | 1,386.00 | 1,386.00 | 0.22% | 467,600 |
| Jun 1, 2026 | 1,305.00 | 1,383.00 | 1,290.00 | 1,383.00 | 1,383.00 | 9.50% | 764,800 |
| May 29, 2026 | 1,240.00 | 1,302.00 | 1,228.00 | 1,263.00 | 1,263.00 | 3.87% | 295,500 |
| May 28, 2026 | 1,224.00 | 1,253.00 | 1,191.00 | 1,216.00 | 1,216.00 | 0.75% | 264,900 |
| May 27, 2026 | 1,219.00 | 1,236.00 | 1,189.00 | 1,207.00 | 1,207.00 | -2.82% | 218,700 |
| May 26, 2026 | 1,151.00 | 1,249.00 | 1,133.00 | 1,242.00 | 1,242.00 | 7.07% | 407,800 |
| May 25, 2026 | 1,241.00 | 1,241.00 | 1,141.00 | 1,160.00 | 1,160.00 | -5.92% | 458,900 |
| May 22, 2026 | 1,199.00 | 1,233.00 | 1,174.00 | 1,233.00 | 1,233.00 | 1.82% | 246,700 |
| May 21, 2026 | 1,210.00 | 1,232.00 | 1,204.00 | 1,211.00 | 1,211.00 | 0.67% | 181,200 |
| May 20, 2026 | 1,258.00 | 1,261.00 | 1,160.00 | 1,203.00 | 1,203.00 | 0.17% | 435,500 |
| May 19, 2026 | 1,219.00 | 1,243.00 | 1,182.00 | 1,201.00 | 1,201.00 | -1.07% | 414,500 |
| May 18, 2026 | 1,190.00 | 1,221.00 | 1,167.00 | 1,214.00 | 1,214.00 | 7.43% | 340,300 |
| May 15, 2026 | 1,160.00 | 1,179.00 | 1,125.00 | 1,130.00 | 1,130.00 | -1.65% | 209,500 |
| May 14, 2026 | 1,149.00 | 1,182.00 | 1,110.00 | 1,149.00 | 1,149.00 | -2.54% | 521,200 |
| May 13, 2026 | 1,187.00 | 1,206.00 | 1,166.00 | 1,179.00 | 1,179.00 | 0.08% | 357,600 |
| May 12, 2026 | 1,286.00 | 1,286.00 | 1,158.00 | 1,178.00 | 1,178.00 | -10.49% | 574,200 |
| May 11, 2026 | 1,355.00 | 1,367.00 | 1,312.00 | 1,316.00 | 1,316.00 | -3.73% | 185,700 |