Nippon Soda Co., Ltd. 4041
TSE · Japan · Process Industries
¥3,635.00-80.00 (-2.15%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,635.00 | -2.15% | ¥3,675.00 | ¥3,680.00 | ¥3,635.00 | 30.70K |
| 2026-10-01 | ¥3,715.00 | +0.54% | ¥3,680.00 | ¥3,725.00 | ¥3,665.00 | 178.70K |
| 2026-09-30 | ¥3,695.00 | +0.14% | ¥3,700.00 | ¥3,705.00 | ¥3,660.00 | 220.20K |
| 2026-09-29 | ¥3,690.00 | -3.91% | ¥3,765.00 | ¥3,780.00 | ¥3,680.00 | 240.90K |
| 2026-09-28 | ¥3,840.00 | -0.90% | ¥3,895.00 | ¥3,900.00 | ¥3,830.00 | 243.50K |
| 2026-09-25 | ¥3,875.00 | +0.65% | ¥3,860.00 | ¥3,880.00 | ¥3,850.00 | 256.50K |
| 2026-09-24 | ¥3,850.00 | -0.52% | ¥3,850.00 | ¥3,875.00 | ¥3,815.00 | 200.60K |
| 2026-09-18 | ¥3,870.00 | -1.02% | ¥3,940.00 | ¥3,945.00 | ¥3,870.00 | 173.00K |
| 2026-09-17 | ¥3,910.00 | +0.77% | ¥3,900.00 | ¥3,910.00 | ¥3,870.00 | 77.10K |
| 2026-09-16 | ¥3,880.00 | +1.31% | ¥3,875.00 | ¥3,885.00 | ¥3,850.00 | 56.00K |
| 2026-09-15 | ¥3,830.00 | +0.66% | ¥3,820.00 | ¥3,840.00 | ¥3,810.00 | 84.20K |
| 2026-09-14 | ¥3,805.00 | -1.17% | ¥3,850.00 | ¥3,855.00 | ¥3,795.00 | 86.70K |
| 2026-09-11 | ¥3,850.00 | +1.05% | ¥3,780.00 | ¥3,850.00 | ¥3,755.00 | 142.80K |
| 2026-09-10 | ¥3,810.00 | -1.04% | ¥3,850.00 | ¥3,850.00 | ¥3,785.00 | 77.30K |
| 2026-09-09 | ¥3,850.00 | +0.52% | ¥3,815.00 | ¥3,865.00 | ¥3,790.00 | 81.30K |
| 2026-09-08 | ¥3,830.00 | -1.92% | ¥3,875.00 | ¥3,890.00 | ¥3,815.00 | 90.10K |
| 2026-09-07 | ¥3,905.00 | +0.77% | ¥3,890.00 | ¥3,915.00 | ¥3,880.00 | 90.60K |
| 2026-09-04 | ¥3,875.00 | -2.52% | ¥3,950.00 | ¥3,955.00 | ¥3,855.00 | 205.10K |
| 2026-09-03 | ¥3,975.00 | -0.50% | ¥3,995.00 | ¥4,015.00 | ¥3,965.00 | 81.50K |
| 2026-09-02 | ¥3,995.00 | -2.08% | ¥4,030.00 | ¥4,080.00 | ¥3,980.00 | 137.50K |
| 2026-09-01 | ¥4,080.00 | +1.75% | ¥4,010.00 | ¥4,095.00 | ¥4,000.00 | 120.80K |
| 2026-08-31 | ¥4,010.00 | -0.25% | ¥3,985.00 | ¥4,035.00 | ¥3,970.00 | 154.60K |
| 2026-08-28 | ¥4,020.00 | +1.01% | ¥3,980.00 | ¥4,035.00 | ¥3,965.00 | 97.60K |
| 2026-08-27 | ¥3,980.00 | +0.89% | ¥3,955.00 | ¥3,995.00 | ¥3,940.00 | 88.90K |
| 2026-08-26 | ¥3,945.00 | -0.13% | ¥3,960.00 | ¥3,965.00 | ¥3,915.00 | 68.20K |
| 2026-08-25 | ¥3,950.00 | 0.00% | ¥3,965.00 | ¥3,985.00 | ¥3,935.00 | 48.80K |
| 2026-08-24 | ¥3,950.00 | +0.51% | ¥3,955.00 | ¥3,955.00 | ¥3,915.00 | 67.50K |
| 2026-08-21 | ¥3,930.00 | +0.13% | ¥3,940.00 | ¥3,955.00 | ¥3,915.00 | 70.40K |
| 2026-08-20 | ¥3,925.00 | +0.13% | ¥3,940.00 | ¥3,960.00 | ¥3,905.00 | 72.90K |
| 2026-08-19 | ¥3,920.00 | -1.13% | ¥3,950.00 | ¥3,950.00 | ¥3,900.00 | 70.80K |
| 2026-08-18 | ¥3,965.00 | +0.63% | ¥3,925.00 | ¥3,970.00 | ¥3,910.00 | 52.30K |
| 2026-08-17 | ¥3,940.00 | +0.13% | ¥3,950.00 | ¥3,975.00 | ¥3,935.00 | 60.40K |
| 2026-08-14 | ¥3,935.00 | +0.64% | ¥3,895.00 | ¥3,950.00 | ¥3,890.00 | 78.70K |
| 2026-08-13 | ¥3,910.00 | -0.76% | ¥3,940.00 | ¥3,945.00 | ¥3,890.00 | 81.30K |
| 2026-08-12 | ¥3,940.00 | +0.13% | ¥3,980.00 | ¥3,980.00 | ¥3,890.00 | 85.70K |
| 2026-08-10 | ¥3,935.00 | -0.63% | ¥3,905.00 | ¥3,980.00 | ¥3,900.00 | 126.90K |
| 2026-08-07 | ¥3,960.00 | +2.72% | ¥3,885.00 | ¥3,990.00 | ¥3,850.00 | 148.50K |
| 2026-08-06 | ¥3,855.00 | +0.78% | ¥3,825.00 | ¥3,870.00 | ¥3,815.00 | 88.20K |
| 2026-08-05 | ¥3,825.00 | +0.26% | ¥3,845.00 | ¥3,875.00 | ¥3,825.00 | 72.80K |
| 2026-08-04 | ¥3,815.00 | -0.65% | ¥3,830.00 | ¥3,850.00 | ¥3,795.00 | 100.40K |
| 2026-08-03 | ¥3,840.00 | +0.13% | ¥3,850.00 | ¥3,850.00 | ¥3,760.00 | 130.20K |
| 2026-07-31 | ¥3,835.00 | -0.26% | ¥3,885.00 | ¥3,885.00 | ¥3,805.00 | 177.80K |
| 2026-07-30 | ¥3,845.00 | -0.26% | ¥3,850.00 | ¥3,865.00 | ¥3,825.00 | 84.70K |
| 2026-07-29 | ¥3,855.00 | +1.05% | ¥3,830.00 | ¥3,855.00 | ¥3,800.00 | 106.60K |
| 2026-07-28 | ¥3,815.00 | -1.68% | ¥3,840.00 | ¥3,880.00 | ¥3,810.00 | 122.80K |
| 2026-07-27 | ¥3,880.00 | +1.84% | ¥3,815.00 | ¥3,890.00 | ¥3,815.00 | 112.20K |
| 2026-07-24 | ¥3,810.00 | +0.79% | ¥3,740.00 | ¥3,810.00 | ¥3,735.00 | 75.40K |
| 2026-07-23 | ¥3,780.00 | +0.53% | ¥3,775.00 | ¥3,795.00 | ¥3,750.00 | 67.60K |
| 2026-07-22 | ¥3,760.00 | +0.53% | ¥3,740.00 | ¥3,775.00 | ¥3,720.00 | 92.20K |
| 2026-07-21 | ¥3,740.00 | +2.05% | ¥3,710.00 | ¥3,750.00 | ¥3,700.00 | 109.40K |
| 2026-07-17 | ¥3,665.00 | -0.95% | ¥3,695.00 | ¥3,715.00 | ¥3,615.00 | 124.60K |
| 2026-07-16 | ¥3,700.00 | +0.27% | ¥3,660.00 | ¥3,705.00 | ¥3,660.00 | 134.50K |
| 2026-07-15 | ¥3,690.00 | +0.96% | ¥3,685.00 | ¥3,705.00 | ¥3,670.00 | 101.70K |
| 2026-07-14 | ¥3,655.00 | +0.97% | ¥3,640.00 | ¥3,675.00 | ¥3,625.00 | 105.60K |
| 2026-07-13 | ¥3,620.00 | -0.55% | ¥3,655.00 | ¥3,685.00 | ¥3,615.00 | 108.50K |
| 2026-07-10 | ¥3,640.00 | -0.14% | ¥3,690.00 | ¥3,690.00 | ¥3,625.00 | 95.30K |
| 2026-07-09 | ¥3,645.00 | +0.55% | ¥3,625.00 | ¥3,665.00 | ¥3,625.00 | 102.70K |
| 2026-07-08 | ¥3,625.00 | -0.14% | ¥3,640.00 | ¥3,675.00 | ¥3,625.00 | 115.10K |
| 2026-07-07 | ¥3,630.00 | -1.49% | ¥3,700.00 | ¥3,710.00 | ¥3,630.00 | 136.60K |
| 2026-07-06 | ¥3,685.00 | +0.27% | ¥3,695.00 | ¥3,705.00 | ¥3,665.00 | 71.70K |
| 2026-07-03 | ¥3,675.00 | +1.66% | ¥3,635.00 | ¥3,680.00 | ¥3,630.00 | 135.20K |
| 2026-07-02 | ¥3,615.00 | +1.12% | ¥3,645.00 | ¥3,645.00 | ¥3,590.00 | 213.20K |
| 2026-07-01 | ¥3,575.00 | +1.13% | ¥3,580.00 | ¥3,605.00 | ¥3,560.00 | 142.40K |
| 2026-06-30 | ¥3,535.00 | -1.26% | ¥3,600.00 | ¥3,600.00 | ¥3,535.00 | 136.80K |
| 2026-06-29 | ¥3,580.00 | 0.00% | ¥3,600.00 | ¥3,615.00 | ¥3,550.00 | 113.10K |
| 2026-06-26 | ¥3,580.00 | +0.70% | ¥3,565.00 | ¥3,610.00 | ¥3,565.00 | 124.00K |
| 2026-06-25 | ¥3,555.00 | +0.71% | ¥3,585.00 | ¥3,585.00 | ¥3,555.00 | 88.10K |
| 2026-06-24 | ¥3,530.00 | +0.14% | ¥3,525.00 | ¥3,565.00 | ¥3,510.00 | 120.10K |
| 2026-06-23 | ¥3,525.00 | -1.12% | ¥3,570.00 | ¥3,580.00 | ¥3,525.00 | 157.90K |
| 2026-06-22 | ¥3,565.00 | +0.71% | ¥3,515.00 | ¥3,590.00 | ¥3,515.00 | 133.20K |
| 2026-06-19 | ¥3,540.00 | -0.70% | ¥3,565.00 | ¥3,590.00 | ¥3,535.00 | 138.00K |
| 2026-06-18 | ¥3,565.00 | +0.42% | ¥3,565.00 | ¥3,600.00 | ¥3,555.00 | 109.80K |
| 2026-06-17 | ¥3,550.00 | -0.70% | ¥3,570.00 | ¥3,580.00 | ¥3,545.00 | 80.50K |
| 2026-06-16 | ¥3,575.00 | -0.56% | ¥3,575.00 | ¥3,610.00 | ¥3,565.00 | 88.10K |
| 2026-06-15 | ¥3,595.00 | +0.98% | ¥3,600.00 | ¥3,645.00 | ¥3,590.00 | 127.80K |
| 2026-06-12 | ¥3,560.00 | +3.04% | ¥3,500.00 | ¥3,565.00 | ¥3,495.00 | 186.50K |
| 2026-06-11 | ¥3,455.00 | -0.14% | ¥3,460.00 | ¥3,465.00 | ¥3,410.00 | 100.70K |
| 2026-06-10 | ¥3,460.00 | -0.57% | ¥3,460.00 | ¥3,480.00 | ¥3,425.00 | 96.90K |
| 2026-06-09 | ¥3,480.00 | +0.43% | ¥3,495.00 | ¥3,515.00 | ¥3,460.00 | 135.80K |
| 2026-06-08 | ¥3,465.00 | -1.42% | ¥3,460.00 | ¥3,495.00 | ¥3,420.00 | 137.40K |
| 2026-06-05 | ¥3,515.00 | -0.14% | ¥3,540.00 | ¥3,540.00 | ¥3,505.00 | 80.40K |
| 2026-06-04 | ¥3,520.00 | -1.81% | ¥3,540.00 | ¥3,560.00 | ¥3,505.00 | 95.90K |
| 2026-06-03 | ¥3,585.00 | +1.13% | ¥3,550.00 | ¥3,600.00 | ¥3,535.00 | 109.30K |
| 2026-06-02 | ¥3,545.00 | -0.70% | ¥3,535.00 | ¥3,555.00 | ¥3,500.00 | 129.50K |
| 2026-06-01 | ¥3,570.00 | -2.06% | ¥3,615.00 | ¥3,625.00 | ¥3,545.00 | 169.40K |
| 2026-05-29 | ¥3,645.00 | +1.25% | ¥3,650.00 | ¥3,690.00 | ¥3,605.00 | 196.00K |
| 2026-05-28 | ¥3,600.00 | 0.00% | ¥3,610.00 | ¥3,635.00 | ¥3,535.00 | 112.10K |
| 2026-05-27 | ¥3,600.00 | -0.14% | ¥3,615.00 | ¥3,655.00 | ¥3,585.00 | 136.50K |
| 2026-05-26 | ¥3,605.00 | +0.70% | ¥3,580.00 | ¥3,625.00 | ¥3,545.00 | 121.70K |
| 2026-05-25 | ¥3,580.00 | -0.28% | ¥3,600.00 | ¥3,640.00 | ¥3,570.00 | 118.70K |