Skip to main content
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,835.00
-130.00 (-3.28%)
Mar 9, 2026, 3:30 PM JST

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,890.003,985.003,855.003,965.003,965.000.63%179,900
Mar 5, 20263,925.003,985.003,910.003,940.003,940.002.20%201,500
Mar 4, 20263,880.003,915.003,800.003,855.003,855.00-3.50%226,300
Mar 3, 20264,120.004,130.003,995.003,995.003,995.00-4.08%192,100
Mar 2, 20264,105.004,185.004,075.004,165.004,165.00-0.48%148,100
Feb 27, 20264,100.004,190.004,090.004,185.004,185.001.82%170,900
Feb 26, 20264,170.004,175.004,110.004,110.004,110.00-1.44%101,800
Feb 25, 20264,100.004,200.004,055.004,170.004,170.001.96%166,000
Feb 24, 20264,120.004,120.004,050.004,090.004,090.00-0.61%219,200
Feb 20, 20264,150.004,150.004,085.004,115.004,115.00-1.56%112,200
Feb 19, 20264,120.004,185.004,110.004,180.004,180.001.70%149,000
Feb 18, 20264,075.004,175.004,075.004,110.004,110.001.86%139,200
Feb 17, 20264,080.004,080.003,995.004,035.004,035.00-0.86%114,500
Feb 16, 20264,100.004,135.004,025.004,070.004,070.000.12%227,200
Feb 13, 20263,970.004,095.003,945.004,065.004,065.004.23%250,300
Feb 12, 20263,825.003,915.003,770.003,900.003,900.000.13%143,800
Feb 10, 20263,890.003,945.003,870.003,895.003,895.000.91%200,700
Feb 9, 20263,900.003,910.003,845.003,860.003,860.000.78%124,900
Feb 6, 20263,765.003,845.003,760.003,830.003,830.001.46%86,900
Feb 5, 20263,835.003,835.003,750.003,775.003,775.00-97,700
Feb 4, 20263,750.003,805.003,720.003,775.003,775.001.62%149,400
Feb 3, 20263,680.003,745.003,665.003,715.003,715.001.92%83,400
Feb 2, 20263,695.003,715.003,645.003,645.003,645.00-1.09%110,300
Jan 30, 20263,690.003,705.003,645.003,685.003,685.00-101,300
Jan 29, 20263,655.003,700.003,610.003,685.003,685.000.55%109,600
Jan 28, 20263,685.003,700.003,655.003,665.003,665.00-1.35%110,400
Jan 27, 20263,685.003,720.003,680.003,715.003,715.00-0.13%70,800
Jan 26, 20263,690.003,740.003,670.003,720.003,720.00-1.06%105,200
Jan 23, 20263,745.003,760.003,720.003,760.003,760.000.80%81,300
Jan 22, 20263,720.003,750.003,700.003,730.003,730.000.81%91,000
Jan 21, 20263,620.003,710.003,615.003,700.003,700.001.79%144,100
Jan 20, 20263,675.003,675.003,625.003,635.003,635.00-1.22%80,100
Jan 19, 20263,665.003,690.003,600.003,680.003,680.000.68%92,600
Jan 16, 20263,650.003,665.003,630.003,655.003,655.00-0.14%94,300
Jan 15, 20263,610.003,660.003,580.003,660.003,660.00-229,700
Jan 14, 20263,640.003,680.003,615.003,660.003,660.00-0.54%159,300
Jan 13, 20263,710.003,715.003,660.003,680.003,680.000.27%112,100
Jan 9, 20263,665.003,685.003,650.003,670.003,670.000.82%58,600
Jan 8, 20263,670.003,700.003,630.003,640.003,640.00-1.22%83,400
Jan 7, 20263,635.003,700.003,605.003,685.003,685.001.10%73,000
Jan 6, 20263,635.003,660.003,620.003,645.003,645.000.83%79,100
Jan 5, 20263,620.003,645.003,610.003,615.003,615.00-0.14%57,900
Dec 30, 20253,635.003,645.003,615.003,620.003,620.00-0.41%43,500
Dec 29, 20253,630.003,645.003,610.003,635.003,635.000.28%53,100
Dec 26, 20253,655.003,665.003,600.003,625.003,625.00-0.41%46,900
Dec 25, 20253,665.003,665.003,610.003,640.003,640.00-0.27%37,400
Dec 24, 20253,665.003,680.003,630.003,650.003,650.00-0.54%89,100
Dec 23, 20253,640.003,680.003,625.003,670.003,670.001.24%107,700
Dec 22, 20253,620.003,650.003,595.003,625.003,625.001.12%75,900
Dec 19, 20253,570.003,610.003,570.003,585.003,585.000.42%99,100
Dec 18, 20253,570.003,595.003,560.003,570.003,570.000.28%102,600
Dec 17, 20253,580.003,580.003,545.003,560.003,560.000.71%79,200
Dec 16, 20253,600.003,600.003,530.003,535.003,535.00-1.81%64,800
Dec 15, 20253,605.003,615.003,580.003,600.003,600.00-0.14%70,500
Dec 12, 20253,590.003,625.003,580.003,605.003,605.001.69%93,500
Dec 11, 20253,615.003,625.003,545.003,545.003,545.00-1.12%55,500
Dec 10, 20253,640.003,645.003,585.003,585.003,585.00-0.55%150,100
Dec 9, 20253,580.003,620.003,575.003,605.003,605.000.14%103,100
Dec 8, 20253,550.003,600.003,540.003,600.003,600.002.27%78,400
Dec 5, 20253,510.003,535.003,500.003,520.003,520.00-0.42%95,400
Dec 4, 20253,515.003,560.003,505.003,535.003,535.000.14%81,000
Dec 3, 20253,525.003,550.003,505.003,530.003,530.000.14%104,300
Dec 2, 20253,520.003,550.003,515.003,525.003,525.000.28%77,300
Dec 1, 20253,550.003,565.003,500.003,515.003,515.00-1.26%61,900
Nov 28, 20253,525.003,580.003,525.003,560.003,560.000.99%70,300
Nov 27, 20253,505.003,545.003,500.003,525.003,525.000.57%95,300
Nov 26, 20253,465.003,515.003,435.003,505.003,505.002.19%98,800
Nov 25, 20253,405.003,440.003,380.003,430.003,430.000.88%208,300
Nov 21, 20253,380.003,410.003,360.003,400.003,400.000.29%283,900
Nov 20, 20253,445.003,460.003,390.003,390.003,390.000.15%250,400
Nov 19, 20253,420.003,430.003,375.003,385.003,385.00-1.02%233,600
Nov 18, 20253,425.003,445.003,400.003,420.003,420.00-0.87%68,000
Nov 17, 20253,450.003,465.003,400.003,450.003,450.00-0.86%126,600
Nov 14, 20253,540.003,605.003,475.003,480.003,480.00-3.47%161,300
Nov 13, 20253,620.003,620.003,575.003,605.003,605.001.55%109,600
Nov 12, 20253,530.003,575.003,515.003,550.003,550.001.00%85,100
Nov 11, 20253,525.003,545.003,495.003,515.003,515.00-102,700
Nov 10, 20253,520.003,535.003,495.003,515.003,515.000.57%76,200
Nov 7, 20253,440.003,495.003,440.003,495.003,495.001.75%70,700
Nov 6, 20253,385.003,450.003,385.003,435.003,435.001.33%78,100
Nov 5, 20253,390.003,405.003,340.003,390.003,390.00-0.73%111,300
Nov 4, 20253,415.003,480.003,405.003,415.003,415.00-0.15%89,400
Oct 31, 20253,410.003,430.003,390.003,420.003,420.000.29%79,600
Oct 30, 20253,380.003,430.003,375.003,410.003,410.001.49%96,700
Oct 29, 20253,375.003,390.003,360.003,360.003,360.00-0.44%94,600
Oct 28, 20253,490.003,490.003,370.003,375.003,375.00-3.57%90,700
Oct 27, 20253,470.003,510.003,470.003,500.003,500.001.60%78,300
Oct 24, 20253,460.003,465.003,435.003,445.003,445.000.15%72,900
Oct 23, 20253,380.003,445.003,365.003,440.003,440.001.93%91,400
Oct 22, 20253,340.003,375.003,330.003,375.003,375.001.20%112,400
Oct 21, 20253,350.003,375.003,335.003,335.003,335.00-0.45%98,900
Oct 20, 20253,370.003,370.003,330.003,350.003,350.000.75%101,300
Oct 17, 20253,350.003,355.003,310.003,325.003,325.00-0.75%117,100
Oct 16, 20253,350.003,380.003,340.003,350.003,350.00-66,600
Oct 15, 20253,335.003,365.003,335.003,350.003,350.001.36%85,900
Oct 14, 20253,290.003,355.003,290.003,305.003,305.00-0.90%121,500
Oct 10, 20253,430.003,430.003,335.003,335.003,335.00-3.47%97,800
Oct 9, 20253,425.003,455.003,400.003,455.003,455.000.44%92,100
Oct 8, 20253,445.003,470.003,435.003,440.003,440.000.15%70,000
Oct 7, 20253,410.003,450.003,385.003,435.003,435.000.73%75,900