Northsand, Inc. (TYO:446A)
Japan · Delayed Price · Currency is JPY 2,309.00
+88.00 (3.96%)
Sep 18, 2026, 3:30 PM JST
Northsand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |