Skip to main content
Nippon Soda Co., Ltd. (TYO:4041)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
+45.00 (1.25%)
Apr 28, 2026, 3:30 PM JST

Nippon Soda Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,605.003,655.003,595.003,650.003,650.001.25%163,800
Apr 27, 20263,630.003,640.003,580.003,605.003,605.00-0.55%84,500
Apr 24, 20263,665.003,685.003,610.003,625.003,625.000.14%77,500
Apr 23, 20263,605.003,625.003,565.003,620.003,620.000.14%108,400
Apr 22, 20263,635.003,645.003,600.003,615.003,615.00-0.69%89,100
Apr 21, 20263,650.003,660.003,610.003,640.003,640.000.69%103,000
Apr 20, 20263,730.003,735.003,615.003,615.003,615.00-2.69%89,800
Apr 17, 20263,685.003,740.003,635.003,715.003,715.001.09%153,200
Apr 16, 20263,645.003,690.003,630.003,675.003,675.000.96%93,900
Apr 15, 20263,705.003,740.003,630.003,640.003,640.00-1.22%99,900
Apr 14, 20263,685.003,710.003,655.003,685.003,685.000.41%73,400
Apr 13, 20263,680.003,695.003,630.003,670.003,670.00-0.54%110,200
Apr 10, 20263,735.003,750.003,690.003,690.003,690.00-0.94%78,400
Apr 9, 20263,755.003,770.003,710.003,725.003,725.00-0.13%135,900
Apr 8, 20263,725.003,765.003,700.003,730.003,730.003.04%171,100
Apr 7, 20263,580.003,625.003,575.003,620.003,620.001.54%120,400
Apr 6, 20263,595.003,600.003,565.003,565.003,565.00-1.38%134,500
Apr 3, 20263,620.003,630.003,580.003,615.003,615.000.70%101,900
Apr 2, 20263,665.003,685.003,590.003,590.003,590.00-0.97%112,100
Apr 1, 20263,565.003,625.003,560.003,625.003,625.003.72%101,200
Mar 31, 20263,500.003,545.003,460.003,495.003,495.00-1.41%142,600
Mar 30, 20263,430.003,555.003,425.003,545.003,545.00-2.61%244,900
Mar 27, 20263,615.003,665.003,600.003,640.003,570.00-0.27%194,800
Mar 26, 20263,650.003,665.003,615.003,650.003,579.810.55%148,500
Mar 25, 20263,625.003,665.003,625.003,630.003,560.192.11%162,100
Mar 24, 20263,615.003,625.003,545.003,555.003,486.631.14%129,300
Mar 23, 20263,590.003,590.003,490.003,515.003,447.40-3.96%246,000
Mar 19, 20263,720.003,740.003,660.003,660.003,589.62-3.05%253,400
Mar 18, 20263,745.003,780.003,720.003,775.003,702.402.17%83,600
Mar 17, 20263,750.003,760.003,690.003,695.003,623.94-104,000
Mar 16, 20263,705.003,750.003,685.003,695.003,623.94-0.27%188,200
Mar 13, 20263,655.003,740.003,645.003,705.003,633.75-0.40%229,800
Mar 12, 20263,800.003,810.003,705.003,720.003,648.46-2.62%216,500
Mar 11, 20263,875.003,885.003,800.003,820.003,746.54-0.65%329,200
Mar 10, 20263,880.003,900.003,815.003,845.003,771.060.26%181,400
Mar 9, 20263,790.003,865.003,775.003,835.003,761.25-3.28%222,400
Mar 6, 20263,890.003,985.003,855.003,965.003,888.750.63%179,900
Mar 5, 20263,925.003,985.003,910.003,940.003,864.232.20%201,500
Mar 4, 20263,880.003,915.003,800.003,855.003,780.87-3.50%226,300
Mar 3, 20264,120.004,130.003,995.003,995.003,918.17-4.08%192,100
Mar 2, 20264,105.004,185.004,075.004,165.004,084.90-0.48%148,100
Feb 27, 20264,100.004,190.004,090.004,185.004,104.521.82%170,900
Feb 26, 20264,170.004,175.004,110.004,110.004,030.96-1.44%101,800
Feb 25, 20264,100.004,200.004,055.004,170.004,089.811.96%166,000
Feb 24, 20264,120.004,120.004,050.004,090.004,011.35-0.61%219,200
Feb 20, 20264,150.004,150.004,085.004,115.004,035.87-1.56%112,200
Feb 19, 20264,120.004,185.004,110.004,180.004,099.621.70%149,000
Feb 18, 20264,075.004,175.004,075.004,110.004,030.961.86%139,200
Feb 17, 20264,080.004,080.003,995.004,035.003,957.40-0.86%114,500
Feb 16, 20264,100.004,135.004,025.004,070.003,991.730.12%227,200
Feb 13, 20263,970.004,095.003,945.004,065.003,986.834.23%250,300
Feb 12, 20263,825.003,915.003,770.003,900.003,825.000.13%143,800
Feb 10, 20263,890.003,945.003,870.003,895.003,820.100.91%200,700
Feb 9, 20263,900.003,910.003,845.003,860.003,785.770.78%124,900
Feb 6, 20263,765.003,845.003,760.003,830.003,756.351.46%86,900
Feb 5, 20263,835.003,835.003,750.003,775.003,702.40-97,700
Feb 4, 20263,750.003,805.003,720.003,775.003,702.401.62%149,400
Feb 3, 20263,680.003,745.003,665.003,715.003,643.561.92%83,400
Feb 2, 20263,695.003,715.003,645.003,645.003,574.90-1.09%110,300
Jan 30, 20263,690.003,705.003,645.003,685.003,614.13-101,300
Jan 29, 20263,655.003,700.003,610.003,685.003,614.130.55%109,600
Jan 28, 20263,685.003,700.003,655.003,665.003,594.52-1.35%110,400
Jan 27, 20263,685.003,720.003,680.003,715.003,643.56-0.13%70,800
Jan 26, 20263,690.003,740.003,670.003,720.003,648.46-1.06%105,200
Jan 23, 20263,745.003,760.003,720.003,760.003,687.690.80%81,300
Jan 22, 20263,720.003,750.003,700.003,730.003,658.270.81%91,000
Jan 21, 20263,620.003,710.003,615.003,700.003,628.851.79%144,100
Jan 20, 20263,675.003,675.003,625.003,635.003,565.10-1.22%80,100
Jan 19, 20263,665.003,690.003,600.003,680.003,609.230.68%92,600
Jan 16, 20263,650.003,665.003,630.003,655.003,584.71-0.14%94,300
Jan 15, 20263,610.003,660.003,580.003,660.003,589.62-229,700
Jan 14, 20263,640.003,680.003,615.003,660.003,589.62-0.54%159,300
Jan 13, 20263,710.003,715.003,660.003,680.003,609.230.27%112,100
Jan 9, 20263,665.003,685.003,650.003,670.003,599.420.82%58,600
Jan 8, 20263,670.003,700.003,630.003,640.003,570.00-1.22%83,400
Jan 7, 20263,635.003,700.003,605.003,685.003,614.131.10%73,000
Jan 6, 20263,635.003,660.003,620.003,645.003,574.900.83%79,100
Jan 5, 20263,620.003,645.003,610.003,615.003,545.48-0.14%57,900
Dec 30, 20253,635.003,645.003,615.003,620.003,550.38-0.41%43,500
Dec 29, 20253,630.003,645.003,610.003,635.003,565.100.28%53,100
Dec 26, 20253,655.003,665.003,600.003,625.003,555.29-0.41%46,900
Dec 25, 20253,665.003,665.003,610.003,640.003,570.00-0.27%37,400
Dec 24, 20253,665.003,680.003,630.003,650.003,579.81-0.54%89,100
Dec 23, 20253,640.003,680.003,625.003,670.003,599.421.24%107,700
Dec 22, 20253,620.003,650.003,595.003,625.003,555.291.12%75,900
Dec 19, 20253,570.003,610.003,570.003,585.003,516.060.42%99,100
Dec 18, 20253,570.003,595.003,560.003,570.003,501.350.28%102,600
Dec 17, 20253,580.003,580.003,545.003,560.003,491.540.71%79,200
Dec 16, 20253,600.003,600.003,530.003,535.003,467.02-1.81%64,800
Dec 15, 20253,605.003,615.003,580.003,600.003,530.77-0.14%70,500
Dec 12, 20253,590.003,625.003,580.003,605.003,535.671.69%93,500
Dec 11, 20253,615.003,625.003,545.003,545.003,476.83-1.12%55,500
Dec 10, 20253,640.003,645.003,585.003,585.003,516.06-0.55%150,100
Dec 9, 20253,580.003,620.003,575.003,605.003,535.670.14%103,100
Dec 8, 20253,550.003,600.003,540.003,600.003,530.772.27%78,400
Dec 5, 20253,510.003,535.003,500.003,520.003,452.31-0.42%95,400
Dec 4, 20253,515.003,560.003,505.003,535.003,467.020.14%81,000
Dec 3, 20253,525.003,550.003,505.003,530.003,462.120.14%104,300
Dec 2, 20253,520.003,550.003,515.003,525.003,457.210.28%77,300
Dec 1, 20253,550.003,565.003,500.003,515.003,447.40-1.26%61,900