Skip to main content
Nippon Sanso Holdings Corporation (TYO:4091)
Japan flag Japan · Delayed Price · Currency is JPY
5,506.00
-261.00 (-4.53%)
At close: Mar 9, 2026

Nippon Sanso Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,435.005,559.005,435.005,474.00--5.08%120,400
Mar 6, 20265,719.005,768.005,679.005,767.005,767.00-0.16%574,500
Mar 5, 20265,906.005,930.005,766.005,776.005,776.001.23%811,300
Mar 4, 20265,738.005,799.005,568.005,706.005,706.00-2.26%822,800
Mar 3, 20266,130.006,147.005,822.005,838.005,838.00-4.48%1,030,800
Mar 2, 20265,893.006,129.005,855.006,112.006,112.001.99%782,600
Feb 27, 20265,840.006,018.005,809.005,993.005,993.002.39%860,800
Feb 26, 20265,900.005,910.005,833.005,853.005,853.000.64%724,900
Feb 25, 20265,927.005,927.005,790.005,816.005,816.000.09%805,100
Feb 24, 20265,810.005,886.005,715.005,811.005,811.00-0.12%873,900
Feb 20, 20265,783.005,918.005,709.005,818.005,818.001.80%876,200
Feb 19, 20265,730.005,750.005,645.005,715.005,715.00-0.03%601,100
Feb 18, 20265,530.005,717.005,482.005,717.005,717.004.65%906,500
Feb 17, 20265,399.005,472.005,376.005,463.005,463.001.35%495,900
Feb 16, 20265,367.005,421.005,343.005,390.005,390.00-0.74%692,100
Feb 13, 20265,472.005,534.005,352.005,430.005,430.00-1.95%935,700
Feb 12, 20265,550.005,594.005,466.005,538.005,538.00-0.18%1,240,400
Feb 10, 20265,565.005,629.005,526.005,548.005,548.00-0.31%962,700
Feb 9, 20265,659.005,670.005,493.005,565.005,565.00-0.63%1,186,900
Feb 6, 20265,488.005,647.005,374.005,600.005,600.000.48%1,351,900
Feb 5, 20265,476.005,615.005,373.005,573.005,573.005.63%2,780,200
Feb 4, 20264,917.005,326.004,865.005,276.005,276.007.94%2,111,400
Feb 3, 20264,851.004,904.004,826.004,888.004,888.001.66%724,600
Feb 2, 20264,825.004,873.004,746.004,808.004,808.002.56%1,052,000
Jan 30, 20264,646.004,712.004,591.004,688.004,688.001.80%745,000
Jan 29, 20264,490.004,640.004,465.004,605.004,605.001.77%831,300
Jan 28, 20264,505.004,567.004,500.004,525.004,525.00-0.59%836,500
Jan 27, 20264,562.004,635.004,542.004,552.004,552.00-1.11%461,900
Jan 26, 20264,630.004,676.004,551.004,603.004,603.00-1.56%624,900
Jan 23, 20264,680.004,715.004,637.004,676.004,676.000.62%452,000
Jan 22, 20264,625.004,650.004,597.004,647.004,647.000.50%692,700
Jan 21, 20264,654.004,669.004,601.004,624.004,624.00-1.62%548,800
Jan 20, 20264,815.004,830.004,700.004,700.004,700.00-2.89%530,100
Jan 19, 20264,843.004,847.004,790.004,840.004,840.00-0.62%654,000
Jan 16, 20264,908.004,980.004,854.004,870.004,870.00-1.72%590,600
Jan 15, 20264,926.004,979.004,911.004,955.004,955.00-0.48%506,100
Jan 14, 20264,935.005,008.004,911.004,979.004,979.000.55%386,400
Jan 13, 20265,033.005,034.004,938.004,952.004,952.000.51%585,900
Jan 9, 20264,912.004,999.004,852.004,927.004,927.000.59%712,600
Jan 8, 20264,820.004,956.004,814.004,898.004,898.001.26%841,600
Jan 7, 20264,825.004,918.004,793.004,837.004,837.00-0.17%706,900
Jan 6, 20264,714.004,865.004,701.004,845.004,845.003.22%665,100
Jan 5, 20264,738.004,759.004,641.004,694.004,694.000.56%605,800
Dec 30, 20254,742.004,744.004,668.004,668.004,668.00-1.56%397,400
Dec 29, 20254,782.004,790.004,715.004,742.004,742.00-0.23%424,600
Dec 26, 20254,778.004,793.004,724.004,753.004,753.000.21%183,800
Dec 25, 20254,791.004,823.004,700.004,743.004,743.00-0.11%157,800
Dec 24, 20254,776.004,812.004,725.004,748.004,748.00-0.50%309,000
Dec 23, 20254,721.004,807.004,686.004,772.004,772.001.84%371,000
Dec 22, 20254,714.004,721.004,630.004,686.004,686.000.04%298,700
Dec 19, 20254,698.004,732.004,681.004,684.004,684.000.62%753,800
Dec 18, 20254,648.004,670.004,617.004,655.004,655.000.32%471,400
Dec 17, 20254,682.004,693.004,608.004,640.004,640.00-1.13%470,900
Dec 16, 20254,742.004,745.004,689.004,693.004,693.00-1.72%743,700
Dec 15, 20254,771.004,804.004,723.004,775.004,775.000.25%611,800
Dec 12, 20254,727.004,798.004,727.004,763.004,763.001.43%816,300
Dec 11, 20254,800.004,803.004,696.004,696.004,696.00-1.65%371,500
Dec 10, 20254,721.004,798.004,715.004,775.004,775.001.27%440,100
Dec 9, 20254,739.004,761.004,695.004,715.004,715.00-1.05%533,100
Dec 8, 20254,713.004,783.004,681.004,765.004,765.000.95%354,100
Dec 5, 20254,783.004,814.004,696.004,720.004,720.00-2.30%544,000
Dec 4, 20254,799.004,904.004,792.004,831.004,831.000.67%301,300
Dec 3, 20254,840.004,848.004,774.004,799.004,799.00-472,700
Dec 2, 20254,958.004,970.004,794.004,799.004,799.00-3.44%584,000
Dec 1, 20255,062.005,093.004,970.004,970.004,970.00-2.22%298,300
Nov 28, 20255,079.005,119.005,035.005,083.005,083.000.65%506,000
Nov 27, 20255,000.005,069.004,995.005,050.005,050.001.32%361,900
Nov 26, 20254,929.004,995.004,903.004,984.004,984.001.69%489,400
Nov 25, 20254,990.005,022.004,850.004,901.004,901.00-1.74%704,300
Nov 21, 20254,779.004,988.004,779.004,988.004,988.004.37%1,169,200
Nov 20, 20254,890.004,935.004,772.004,779.004,779.000.61%433,700
Nov 19, 20254,821.004,830.004,728.004,750.004,750.00-0.90%493,900
Nov 18, 20254,846.004,880.004,774.004,793.004,793.00-2.16%586,400
Nov 17, 20254,970.005,021.004,899.004,899.004,899.00-2.80%430,900
Nov 14, 20255,010.005,040.004,957.005,040.005,040.000.28%386,500
Nov 13, 20255,037.005,085.005,023.005,026.005,026.00-0.04%332,600
Nov 12, 20255,024.005,110.004,985.005,028.005,028.000.08%490,600
Nov 11, 20255,072.005,092.005,010.005,024.005,024.000.04%370,800
Nov 10, 20254,999.005,032.004,938.005,022.005,022.001.48%492,800
Nov 7, 20254,924.004,979.004,898.004,949.004,949.001.52%575,000
Nov 6, 20254,871.004,924.004,836.004,875.004,875.000.85%672,700
Nov 5, 20254,932.004,969.004,788.004,834.004,834.00-1.27%763,900
Nov 4, 20255,114.005,125.004,896.004,896.004,896.00-4.52%1,054,200
Oct 31, 20255,189.005,241.005,001.005,128.005,128.000.77%1,013,200
Oct 30, 20255,184.005,250.004,991.005,089.005,089.00-0.06%3,813,900
Oct 29, 20254,983.005,101.004,960.005,092.005,092.002.81%909,100
Oct 28, 20255,047.005,057.004,933.004,953.004,953.00-2.62%639,100
Oct 27, 20255,086.005,130.005,066.005,086.005,086.000.71%746,200
Oct 24, 20255,026.005,056.004,970.005,050.005,050.003.85%891,100
Oct 23, 20254,883.004,905.004,860.004,863.004,863.00-0.06%446,600
Oct 22, 20254,899.004,912.004,854.004,866.004,866.00-1.38%484,800
Oct 21, 20254,916.004,977.004,900.004,934.004,934.000.37%463,200
Oct 20, 20254,944.004,975.004,870.004,916.004,916.000.76%481,600
Oct 17, 20254,879.004,920.004,860.004,879.004,879.00-0.45%596,000
Oct 16, 20254,965.005,023.004,873.004,901.004,901.00-1.65%559,900
Oct 15, 20254,958.005,043.004,950.004,983.004,983.00-0.22%683,100
Oct 14, 20254,964.005,086.004,938.004,994.004,994.00-0.34%703,300
Oct 10, 20255,131.005,160.005,010.005,011.005,011.00-2.89%748,100
Oct 9, 20255,168.005,173.005,051.005,160.005,160.000.25%639,200
Oct 8, 20255,166.005,216.005,145.005,147.005,147.00-1.15%548,100