Nippon Sanso Holdings Corporation (TYO:4091)
Japan
· Delayed Price · Currency is JPY 5,677.00
+51.00 (0.91%)
Apr 28, 2026, 3:30 PM JST
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,651.00 | 5,691.00 | 5,615.00 | 5,677.00 | 5,677.00 | 0.91% | 598,700 |
| Apr 27, 2026 | 5,661.00 | 5,711.00 | 5,569.00 | 5,626.00 | 5,626.00 | -1.12% | 539,400 |
| Apr 24, 2026 | 5,602.00 | 5,753.00 | 5,597.00 | 5,690.00 | 5,690.00 | 1.61% | 711,600 |
| Apr 23, 2026 | 5,634.00 | 5,694.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.51% | 944,000 |
| Apr 22, 2026 | 5,710.00 | 5,740.00 | 5,637.00 | 5,686.00 | 5,686.00 | -1.49% | 535,300 |
| Apr 21, 2026 | 5,872.00 | 5,942.00 | 5,772.00 | 5,772.00 | 5,772.00 | - | 616,600 |
| Apr 20, 2026 | 5,815.00 | 5,875.00 | 5,731.00 | 5,772.00 | 5,772.00 | -2.42% | 499,000 |
| Apr 17, 2026 | 6,040.00 | 6,076.00 | 5,886.00 | 5,915.00 | 5,915.00 | -2.13% | 497,600 |
| Apr 16, 2026 | 5,861.00 | 6,044.00 | 5,845.00 | 6,044.00 | 6,044.00 | 3.07% | 537,300 |
| Apr 15, 2026 | 5,857.00 | 5,891.00 | 5,759.00 | 5,864.00 | 5,864.00 | -1.56% | 745,000 |
| Apr 14, 2026 | 5,971.00 | 6,009.00 | 5,898.00 | 5,957.00 | 5,957.00 | 1.46% | 636,600 |
| Apr 13, 2026 | 5,821.00 | 5,907.00 | 5,783.00 | 5,871.00 | 5,871.00 | -0.61% | 487,000 |
| Apr 10, 2026 | 5,930.00 | 5,979.00 | 5,846.00 | 5,907.00 | 5,907.00 | 0.61% | 585,000 |
| Apr 9, 2026 | 5,895.00 | 5,942.00 | 5,795.00 | 5,871.00 | 5,871.00 | 0.22% | 671,200 |
| Apr 8, 2026 | 5,970.00 | 5,976.00 | 5,858.00 | 5,858.00 | 5,858.00 | 0.77% | 885,000 |
| Apr 7, 2026 | 5,808.00 | 5,860.00 | 5,755.00 | 5,813.00 | 5,813.00 | 0.43% | 472,600 |
| Apr 6, 2026 | 5,800.00 | 5,860.00 | 5,761.00 | 5,788.00 | 5,788.00 | -1.38% | 304,100 |
| Apr 3, 2026 | 5,829.00 | 5,890.00 | 5,797.00 | 5,869.00 | 5,869.00 | 1.89% | 425,300 |
| Apr 2, 2026 | 5,820.00 | 5,884.00 | 5,701.00 | 5,760.00 | 5,760.00 | 0.31% | 622,800 |
| Apr 1, 2026 | 5,733.00 | 5,779.00 | 5,623.00 | 5,742.00 | 5,742.00 | 3.78% | 714,100 |
| Mar 31, 2026 | 5,782.00 | 5,793.00 | 5,533.00 | 5,533.00 | 5,533.00 | -4.83% | 966,200 |
| Mar 30, 2026 | 5,653.00 | 5,830.00 | 5,637.00 | 5,814.00 | 5,814.00 | -1.04% | 800,800 |
| Mar 27, 2026 | 5,869.00 | 5,926.00 | 5,836.00 | 5,875.00 | 5,846.00 | -1.57% | 960,400 |
| Mar 26, 2026 | 6,009.00 | 6,054.00 | 5,942.00 | 5,969.00 | 5,939.54 | 0.24% | 488,000 |
| Mar 25, 2026 | 6,040.00 | 6,078.00 | 5,898.00 | 5,955.00 | 5,925.61 | 1.97% | 696,300 |
| Mar 24, 2026 | 5,861.00 | 5,970.00 | 5,763.00 | 5,840.00 | 5,811.17 | 0.33% | 936,000 |
| Mar 23, 2026 | 5,823.00 | 5,890.00 | 5,691.00 | 5,821.00 | 5,792.27 | -2.81% | 1,024,600 |
| Mar 19, 2026 | 6,228.00 | 6,278.00 | 5,989.00 | 5,989.00 | 5,959.44 | -4.85% | 896,400 |
| Mar 18, 2026 | 6,250.00 | 6,318.00 | 6,180.00 | 6,294.00 | 6,262.93 | 1.43% | 846,400 |
| Mar 17, 2026 | 6,310.00 | 6,330.00 | 6,132.00 | 6,205.00 | 6,174.37 | -0.45% | 916,500 |
| Mar 16, 2026 | 5,855.00 | 6,347.00 | 5,830.00 | 6,233.00 | 6,202.23 | 7.99% | 1,810,500 |
| Mar 13, 2026 | 5,486.00 | 5,803.00 | 5,486.00 | 5,772.00 | 5,743.51 | 2.76% | 1,146,600 |
| Mar 12, 2026 | 5,639.00 | 5,694.00 | 5,584.00 | 5,617.00 | 5,589.27 | -1.42% | 631,700 |
| Mar 11, 2026 | 5,696.00 | 5,735.00 | 5,646.00 | 5,698.00 | 5,669.87 | 0.94% | 464,200 |
| Mar 10, 2026 | 5,706.00 | 5,706.00 | 5,594.00 | 5,645.00 | 5,617.14 | 2.52% | 667,400 |
| Mar 9, 2026 | 5,435.00 | 5,569.00 | 5,411.00 | 5,506.00 | 5,478.82 | -4.53% | 1,020,000 |
| Mar 6, 2026 | 5,719.00 | 5,768.00 | 5,679.00 | 5,767.00 | 5,738.53 | -0.16% | 574,500 |
| Mar 5, 2026 | 5,906.00 | 5,930.00 | 5,766.00 | 5,776.00 | 5,747.49 | 1.23% | 811,300 |
| Mar 4, 2026 | 5,738.00 | 5,799.00 | 5,568.00 | 5,706.00 | 5,677.83 | -2.26% | 822,800 |
| Mar 3, 2026 | 6,130.00 | 6,147.00 | 5,822.00 | 5,838.00 | 5,809.18 | -4.48% | 1,030,800 |
| Mar 2, 2026 | 5,893.00 | 6,129.00 | 5,855.00 | 6,112.00 | 6,081.83 | 1.99% | 782,600 |
| Feb 27, 2026 | 5,840.00 | 6,018.00 | 5,809.00 | 5,993.00 | 5,963.42 | 2.39% | 860,800 |
| Feb 26, 2026 | 5,900.00 | 5,910.00 | 5,833.00 | 5,853.00 | 5,824.11 | 0.64% | 724,900 |
| Feb 25, 2026 | 5,927.00 | 5,927.00 | 5,790.00 | 5,816.00 | 5,787.29 | 0.09% | 805,100 |
| Feb 24, 2026 | 5,810.00 | 5,886.00 | 5,715.00 | 5,811.00 | 5,782.32 | -0.12% | 873,900 |
| Feb 20, 2026 | 5,783.00 | 5,918.00 | 5,709.00 | 5,818.00 | 5,789.28 | 1.80% | 876,200 |
| Feb 19, 2026 | 5,730.00 | 5,750.00 | 5,645.00 | 5,715.00 | 5,686.79 | -0.03% | 601,100 |
| Feb 18, 2026 | 5,530.00 | 5,717.00 | 5,482.00 | 5,717.00 | 5,688.78 | 4.65% | 906,500 |
| Feb 17, 2026 | 5,399.00 | 5,472.00 | 5,376.00 | 5,463.00 | 5,436.03 | 1.35% | 495,900 |
| Feb 16, 2026 | 5,367.00 | 5,421.00 | 5,343.00 | 5,390.00 | 5,363.39 | -0.74% | 692,100 |
| Feb 13, 2026 | 5,472.00 | 5,534.00 | 5,352.00 | 5,430.00 | 5,403.20 | -1.95% | 935,700 |
| Feb 12, 2026 | 5,550.00 | 5,594.00 | 5,466.00 | 5,538.00 | 5,510.66 | -0.18% | 1,240,400 |
| Feb 10, 2026 | 5,565.00 | 5,629.00 | 5,526.00 | 5,548.00 | 5,520.61 | -0.31% | 962,700 |
| Feb 9, 2026 | 5,659.00 | 5,670.00 | 5,493.00 | 5,565.00 | 5,537.53 | -0.63% | 1,186,900 |
| Feb 6, 2026 | 5,488.00 | 5,647.00 | 5,374.00 | 5,600.00 | 5,572.36 | 0.48% | 1,351,900 |
| Feb 5, 2026 | 5,476.00 | 5,615.00 | 5,373.00 | 5,573.00 | 5,545.49 | 5.63% | 2,780,200 |
| Feb 4, 2026 | 4,917.00 | 5,326.00 | 4,865.00 | 5,276.00 | 5,249.96 | 7.94% | 2,111,400 |
| Feb 3, 2026 | 4,851.00 | 4,904.00 | 4,826.00 | 4,888.00 | 4,863.87 | 1.66% | 724,600 |
| Feb 2, 2026 | 4,825.00 | 4,873.00 | 4,746.00 | 4,808.00 | 4,784.27 | 2.56% | 1,052,000 |
| Jan 30, 2026 | 4,646.00 | 4,712.00 | 4,591.00 | 4,688.00 | 4,664.86 | 1.80% | 745,000 |
| Jan 29, 2026 | 4,490.00 | 4,640.00 | 4,465.00 | 4,605.00 | 4,582.27 | 1.77% | 831,300 |
| Jan 28, 2026 | 4,505.00 | 4,567.00 | 4,500.00 | 4,525.00 | 4,502.66 | -0.59% | 836,500 |
| Jan 27, 2026 | 4,562.00 | 4,635.00 | 4,542.00 | 4,552.00 | 4,529.53 | -1.11% | 461,900 |
| Jan 26, 2026 | 4,630.00 | 4,676.00 | 4,551.00 | 4,603.00 | 4,580.28 | -1.56% | 624,900 |
| Jan 23, 2026 | 4,680.00 | 4,715.00 | 4,637.00 | 4,676.00 | 4,652.92 | 0.62% | 452,000 |
| Jan 22, 2026 | 4,625.00 | 4,650.00 | 4,597.00 | 4,647.00 | 4,624.06 | 0.50% | 692,700 |
| Jan 21, 2026 | 4,654.00 | 4,669.00 | 4,601.00 | 4,624.00 | 4,601.18 | -1.62% | 548,800 |
| Jan 20, 2026 | 4,815.00 | 4,830.00 | 4,700.00 | 4,700.00 | 4,676.80 | -2.89% | 530,100 |
| Jan 19, 2026 | 4,843.00 | 4,847.00 | 4,790.00 | 4,840.00 | 4,816.11 | -0.62% | 654,000 |
| Jan 16, 2026 | 4,908.00 | 4,980.00 | 4,854.00 | 4,870.00 | 4,845.96 | -1.72% | 590,600 |
| Jan 15, 2026 | 4,926.00 | 4,979.00 | 4,911.00 | 4,955.00 | 4,930.54 | -0.48% | 506,100 |
| Jan 14, 2026 | 4,935.00 | 5,008.00 | 4,911.00 | 4,979.00 | 4,954.42 | 0.55% | 386,400 |
| Jan 13, 2026 | 5,033.00 | 5,034.00 | 4,938.00 | 4,952.00 | 4,927.56 | 0.51% | 585,900 |
| Jan 9, 2026 | 4,912.00 | 4,999.00 | 4,852.00 | 4,927.00 | 4,902.68 | 0.59% | 712,600 |
| Jan 8, 2026 | 4,820.00 | 4,956.00 | 4,814.00 | 4,898.00 | 4,873.82 | 1.26% | 841,600 |
| Jan 7, 2026 | 4,825.00 | 4,918.00 | 4,793.00 | 4,837.00 | 4,813.12 | -0.17% | 706,900 |
| Jan 6, 2026 | 4,714.00 | 4,865.00 | 4,701.00 | 4,845.00 | 4,821.08 | 3.22% | 665,100 |
| Jan 5, 2026 | 4,738.00 | 4,759.00 | 4,641.00 | 4,694.00 | 4,670.83 | 0.56% | 605,800 |
| Dec 30, 2025 | 4,742.00 | 4,744.00 | 4,668.00 | 4,668.00 | 4,644.96 | -1.56% | 397,400 |
| Dec 29, 2025 | 4,782.00 | 4,790.00 | 4,715.00 | 4,742.00 | 4,718.59 | -0.23% | 424,600 |
| Dec 26, 2025 | 4,778.00 | 4,793.00 | 4,724.00 | 4,753.00 | 4,729.54 | 0.21% | 183,800 |
| Dec 25, 2025 | 4,791.00 | 4,823.00 | 4,700.00 | 4,743.00 | 4,719.59 | -0.11% | 157,800 |
| Dec 24, 2025 | 4,776.00 | 4,812.00 | 4,725.00 | 4,748.00 | 4,724.56 | -0.50% | 309,000 |
| Dec 23, 2025 | 4,721.00 | 4,807.00 | 4,686.00 | 4,772.00 | 4,748.44 | 1.84% | 371,000 |
| Dec 22, 2025 | 4,714.00 | 4,721.00 | 4,630.00 | 4,686.00 | 4,662.87 | 0.04% | 298,700 |
| Dec 19, 2025 | 4,698.00 | 4,732.00 | 4,681.00 | 4,684.00 | 4,660.88 | 0.62% | 753,800 |
| Dec 18, 2025 | 4,648.00 | 4,670.00 | 4,617.00 | 4,655.00 | 4,632.02 | 0.32% | 471,400 |
| Dec 17, 2025 | 4,682.00 | 4,693.00 | 4,608.00 | 4,640.00 | 4,617.10 | -1.13% | 470,900 |
| Dec 16, 2025 | 4,742.00 | 4,745.00 | 4,689.00 | 4,693.00 | 4,669.83 | -1.72% | 743,700 |
| Dec 15, 2025 | 4,771.00 | 4,804.00 | 4,723.00 | 4,775.00 | 4,751.43 | 0.25% | 611,800 |
| Dec 12, 2025 | 4,727.00 | 4,798.00 | 4,727.00 | 4,763.00 | 4,739.49 | 1.43% | 816,300 |
| Dec 11, 2025 | 4,800.00 | 4,803.00 | 4,696.00 | 4,696.00 | 4,672.82 | -1.65% | 371,500 |
| Dec 10, 2025 | 4,721.00 | 4,798.00 | 4,715.00 | 4,775.00 | 4,751.43 | 1.27% | 440,100 |
| Dec 9, 2025 | 4,739.00 | 4,761.00 | 4,695.00 | 4,715.00 | 4,691.73 | -1.05% | 533,100 |
| Dec 8, 2025 | 4,713.00 | 4,783.00 | 4,681.00 | 4,765.00 | 4,741.48 | 0.95% | 354,100 |
| Dec 5, 2025 | 4,783.00 | 4,814.00 | 4,696.00 | 4,720.00 | 4,696.70 | -2.30% | 544,000 |
| Dec 4, 2025 | 4,799.00 | 4,904.00 | 4,792.00 | 4,831.00 | 4,807.15 | 0.67% | 301,300 |
| Dec 3, 2025 | 4,840.00 | 4,848.00 | 4,774.00 | 4,799.00 | 4,775.31 | - | 472,700 |
| Dec 2, 2025 | 4,958.00 | 4,970.00 | 4,794.00 | 4,799.00 | 4,775.31 | -3.44% | 584,000 |
| Dec 1, 2025 | 5,062.00 | 5,093.00 | 4,970.00 | 4,970.00 | 4,945.47 | -2.22% | 298,300 |