Northsand, Inc. (TYO:446A)
Japan · Delayed Price · Currency is JPY 2,744.00
+98.00 (3.70%)
Nov 5, 2026, 1:04 PM JST
Northsand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2,725.00 | 2,786.00 | 2,674.00 | 2,744.00 | 2,744.00 | 3.70% | 393,300 |
| Nov 4, 2026 | 2,705.00 | 2,736.00 | 2,611.00 | 2,646.00 | 2,646.00 | -4.82% | 977,800 |
| Nov 2, 2026 | 2,786.00 | 2,888.00 | 2,685.00 | 2,780.00 | 2,780.00 | -1.42% | 857,100 |
| Oct 30, 2026 | 2,796.00 | 2,911.00 | 2,791.00 | 2,820.00 | 2,820.00 | -0.84% | 387,100 |
| Oct 29, 2026 | 2,906.00 | 2,927.00 | 2,803.00 | 2,844.00 | 2,844.00 | -2.60% | 460,300 |
| Oct 28, 2026 | 2,820.00 | 2,987.00 | 2,783.00 | 2,920.00 | 2,920.00 | 1.96% | 777,100 |
| Oct 27, 2026 | 2,830.00 | 2,905.00 | 2,779.00 | 2,864.00 | 2,864.00 | -0.56% | 504,600 |
| Oct 26, 2026 | 2,899.00 | 2,931.00 | 2,835.00 | 2,880.00 | 2,880.00 | -0.52% | 608,000 |
| Oct 23, 2026 | 2,829.00 | 2,979.00 | 2,829.00 | 2,895.00 | 2,895.00 | 4.17% | 1,379,500 |
| Oct 22, 2026 | 2,882.00 | 2,951.00 | 2,779.00 | 2,779.00 | 2,779.00 | -3.51% | 1,077,400 |
| Oct 21, 2026 | 2,766.00 | 2,943.00 | 2,752.00 | 2,880.00 | 2,880.00 | 5.73% | 1,171,100 |
| Oct 20, 2026 | 2,758.00 | 2,825.00 | 2,720.00 | 2,724.00 | 2,724.00 | -2.23% | 677,800 |
| Oct 19, 2026 | 2,730.00 | 2,860.00 | 2,681.00 | 2,786.00 | 2,786.00 | 3.96% | 1,159,100 |
| Oct 16, 2026 | 2,508.00 | 2,708.00 | 2,508.00 | 2,680.00 | 2,680.00 | 11.30% | 799,200 |
| Oct 15, 2026 | 2,437.00 | 2,478.00 | 2,403.00 | 2,408.00 | 2,408.00 | -2.07% | 481,200 |
| Oct 14, 2026 | 2,531.00 | 2,550.00 | 2,444.00 | 2,459.00 | 2,459.00 | -1.64% | 479,500 |
| Oct 13, 2026 | 2,667.00 | 2,671.00 | 2,494.00 | 2,500.00 | 2,500.00 | -2.19% | 555,700 |
| Oct 9, 2026 | 2,508.00 | 2,556.00 | 2,461.00 | 2,556.00 | 2,556.00 | 1.71% | 511,600 |
| Oct 8, 2026 | 2,602.00 | 2,635.00 | 2,500.00 | 2,513.00 | 2,513.00 | -3.05% | 543,200 |
| Oct 7, 2026 | 2,587.00 | 2,697.00 | 2,550.00 | 2,592.00 | 2,592.00 | 1.21% | 1,131,100 |
| Oct 6, 2026 | 2,489.00 | 2,583.00 | 2,489.00 | 2,561.00 | 2,561.00 | 2.89% | 393,000 |
| Oct 5, 2026 | 2,568.00 | 2,590.00 | 2,418.00 | 2,489.00 | 2,489.00 | -3.23% | 809,500 |
| Oct 2, 2026 | 2,414.00 | 2,582.00 | 2,414.00 | 2,572.00 | 2,572.00 | 11.15% | 1,180,500 |
| Oct 1, 2026 | 2,410.00 | 2,473.00 | 2,287.00 | 2,314.00 | 2,314.00 | -3.38% | 632,400 |
| Sep 30, 2026 | 2,334.00 | 2,399.00 | 2,305.00 | 2,395.00 | 2,395.00 | 2.61% | 539,200 |
| Sep 29, 2026 | 2,329.00 | 2,370.00 | 2,288.00 | 2,334.00 | 2,334.00 | 0.09% | 470,600 |
| Sep 28, 2026 | 2,316.00 | 2,398.00 | 2,279.00 | 2,332.00 | 2,332.00 | 0.82% | 794,400 |
| Sep 25, 2026 | 2,383.00 | 2,388.00 | 2,260.00 | 2,313.00 | 2,313.00 | -2.98% | 959,000 |
| Sep 24, 2026 | 2,315.00 | 2,408.00 | 2,276.00 | 2,384.00 | 2,384.00 | 3.25% | 762,600 |
| Sep 18, 2026 | 2,233.00 | 2,343.00 | 2,221.00 | 2,309.00 | 2,309.00 | 3.96% | 890,800 |
| Sep 17, 2026 | 2,119.00 | 2,242.00 | 2,086.00 | 2,221.00 | 2,221.00 | 4.96% | 569,600 |
| Sep 16, 2026 | 2,103.00 | 2,189.00 | 2,059.00 | 2,116.00 | 2,116.00 | 0.81% | 644,500 |
| Sep 15, 2026 | 2,112.00 | 2,128.00 | 2,000.00 | 2,099.00 | 2,099.00 | 4.32% | 889,300 |
| Sep 14, 2026 | 1,930.00 | 2,043.00 | 1,860.00 | 2,012.00 | 2,012.00 | 5.12% | 1,362,700 |
| Sep 11, 2026 | 1,902.00 | 1,955.00 | 1,874.00 | 1,914.00 | 1,914.00 | -1.19% | 818,300 |
| Sep 10, 2026 | 1,984.00 | 2,005.00 | 1,909.00 | 1,937.00 | 1,937.00 | -3.82% | 752,900 |
| Sep 9, 2026 | 2,099.00 | 2,121.00 | 1,996.00 | 2,014.00 | 2,014.00 | -6.28% | 1,102,400 |
| Sep 8, 2026 | 2,185.00 | 2,242.00 | 2,142.00 | 2,149.00 | 2,149.00 | 0.23% | 718,600 |
| Sep 7, 2026 | 2,314.00 | 2,354.00 | 2,060.00 | 2,144.00 | 2,144.00 | -7.27% | 1,412,400 |
| Sep 4, 2026 | 2,247.00 | 2,350.00 | 2,243.00 | 2,312.00 | 2,312.00 | 6.99% | 653,600 |
| Sep 3, 2026 | 2,175.00 | 2,217.00 | 2,076.00 | 2,161.00 | 2,161.00 | -0.87% | 1,131,200 |
| Sep 2, 2026 | 2,106.00 | 2,198.00 | 2,104.00 | 2,180.00 | 2,180.00 | -0.27% | 464,500 |
| Sep 1, 2026 | 2,173.00 | 2,219.00 | 2,131.00 | 2,186.00 | 2,186.00 | 2.97% | 437,800 |
| Aug 31, 2026 | 2,140.00 | 2,180.00 | 2,114.00 | 2,123.00 | 2,123.00 | -0.84% | 357,100 |
| Aug 28, 2026 | 2,055.00 | 2,188.00 | 2,049.00 | 2,141.00 | 2,141.00 | 6.78% | 887,400 |
| Aug 27, 2026 | 1,979.00 | 2,069.00 | 1,952.00 | 2,005.00 | 2,005.00 | 1.52% | 409,300 |
| Aug 26, 2026 | 1,952.00 | 2,001.00 | 1,929.00 | 1,975.00 | 1,975.00 | 0.87% | 337,000 |
| 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 |