Northsand, Inc. (TYO:446A)
Japan · Delayed Price · Currency is JPY 1,343.00
-4.00 (-0.30%)
Last updated: Jun 4, 2026, 2:06 PM JST
Northsand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,318.00 | 1,383.00 | 1,291.00 | 1,367.00 | 1,367.00 | 5.97% | 287,200 |
| May 7, 2026 | 1,293.00 | 1,300.00 | 1,263.00 | 1,290.00 | 1,290.00 | 2.14% | 203,900 |
| May 1, 2026 | 1,298.00 | 1,298.00 | 1,250.00 | 1,263.00 | 1,263.00 | -0.63% | 194,900 |
| Apr 30, 2026 | 1,261.00 | 1,275.00 | 1,245.00 | 1,271.00 | 1,271.00 | -1.24% | 194,700 |
| Apr 28, 2026 | 1,269.00 | 1,294.00 | 1,244.00 | 1,287.00 | 1,287.00 | 1.42% | 315,000 |
| Apr 27, 2026 | 1,377.00 | 1,377.00 | 1,251.00 | 1,269.00 | 1,269.00 | -7.03% | 501,500 |
| Apr 24, 2026 | 1,380.00 | 1,383.00 | 1,304.00 | 1,365.00 | 1,365.00 | -2.29% | 406,500 |
| Apr 23, 2026 | 1,436.00 | 1,471.00 | 1,390.00 | 1,397.00 | 1,397.00 | -2.72% | 187,400 |
| Apr 22, 2026 | 1,454.00 | 1,472.00 | 1,425.00 | 1,436.00 | 1,436.00 | -1.58% | 163,500 |
| Apr 21, 2026 | 1,480.00 | 1,485.00 | 1,430.00 | 1,459.00 | 1,459.00 | -0.88% | 275,200 |
| Apr 20, 2026 | 1,538.00 | 1,542.00 | 1,453.00 | 1,472.00 | 1,472.00 | -7.60% | 500,900 |
| Apr 17, 2026 | 1,599.00 | 1,615.00 | 1,559.00 | 1,593.00 | 1,593.00 | -0.31% | 331,000 |
| Apr 16, 2026 | 1,564.00 | 1,607.00 | 1,551.00 | 1,598.00 | 1,598.00 | 3.23% | 611,200 |
| Apr 15, 2026 | 1,465.00 | 1,555.00 | 1,456.00 | 1,548.00 | 1,548.00 | 8.63% | 648,600 |
| Apr 14, 2026 | 1,419.00 | 1,467.00 | 1,410.00 | 1,425.00 | 1,425.00 | 3.71% | 414,400 |
| Apr 13, 2026 | 1,301.00 | 1,386.00 | 1,301.00 | 1,374.00 | 1,374.00 | 1.18% | 377,400 |
| Apr 10, 2026 | 1,285.00 | 1,358.00 | 1,283.00 | 1,358.00 | 1,358.00 | 5.68% | 407,200 |
| Apr 9, 2026 | 1,353.00 | 1,356.00 | 1,275.00 | 1,285.00 | 1,285.00 | -5.31% | 485,300 |
| Apr 8, 2026 | 1,337.00 | 1,365.00 | 1,316.00 | 1,357.00 | 1,357.00 | 5.85% | 446,000 |
| Apr 7, 2026 | 1,297.00 | 1,337.00 | 1,271.00 | 1,282.00 | 1,282.00 | - | 284,900 |
| Apr 6, 2026 | 1,298.00 | 1,304.00 | 1,261.00 | 1,282.00 | 1,282.00 | -1.16% | 396,200 |
| Apr 3, 2026 | 1,258.00 | 1,297.00 | 1,249.00 | 1,297.00 | 1,297.00 | 4.01% | 268,600 |
| Apr 2, 2026 | 1,286.00 | 1,318.00 | 1,232.00 | 1,247.00 | 1,247.00 | -3.56% | 351,100 |
| Apr 1, 2026 | 1,256.00 | 1,307.00 | 1,246.00 | 1,293.00 | 1,293.00 | 6.68% | 488,000 |
| Mar 31, 2026 | 1,198.00 | 1,252.00 | 1,192.00 | 1,212.00 | 1,212.00 | 2.02% | 380,900 |
| Mar 30, 2026 | 1,225.00 | 1,235.00 | 1,174.00 | 1,188.00 | 1,188.00 | -5.34% | 445,300 |
| Mar 27, 2026 | 1,270.00 | 1,292.00 | 1,241.00 | 1,255.00 | 1,255.00 | -2.18% | 323,900 |
| Mar 26, 2026 | 1,307.00 | 1,331.00 | 1,278.00 | 1,283.00 | 1,283.00 | -3.75% | 372,100 |
| Mar 25, 2026 | 1,292.00 | 1,373.00 | 1,290.00 | 1,333.00 | 1,333.00 | 2.30% | 425,200 |
| Mar 24, 2026 | 1,327.00 | 1,346.00 | 1,258.00 | 1,303.00 | 1,303.00 | 0.46% | 531,700 |
| Mar 23, 2026 | 1,312.00 | 1,353.00 | 1,274.00 | 1,297.00 | 1,297.00 | -4.56% | 830,100 |