Nippon Sanso Holdings Corporation 4091
TSE · Japan · Process Industries
¥5,404.00-108.00 (-1.96%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥5,512.00 | +1.06% | ¥5,521.00 | ¥5,558.00 | ¥5,476.00 | 662.50K |
| 2026-09-29 | ¥5,454.00 | -0.69% | ¥5,492.00 | ¥5,511.00 | ¥5,426.00 | 984.30K |
| 2026-09-28 | ¥5,492.00 | -2.45% | ¥5,625.00 | ¥5,673.00 | ¥5,492.00 | 971.90K |
| 2026-09-25 | ¥5,630.00 | +1.08% | ¥5,582.00 | ¥5,669.00 | ¥5,519.00 | 785.00K |
| 2026-09-24 | ¥5,570.00 | +1.44% | ¥5,495.00 | ¥5,667.00 | ¥5,490.00 | 1.08M |
| 2026-09-18 | ¥5,491.00 | -0.31% | ¥5,510.00 | ¥5,522.00 | ¥5,447.00 | 846.70K |
| 2026-09-17 | ¥5,508.00 | +0.15% | ¥5,514.00 | ¥5,595.00 | ¥5,457.00 | 547.30K |
| 2026-09-16 | ¥5,500.00 | +1.07% | ¥5,494.00 | ¥5,553.00 | ¥5,450.00 | 945.60K |
| 2026-09-15 | ¥5,442.00 | -0.24% | ¥5,430.00 | ¥5,461.00 | ¥5,410.00 | 552.00K |
| 2026-09-14 | ¥5,455.00 | +1.41% | ¥5,350.00 | ¥5,462.00 | ¥5,314.00 | 512.60K |
| 2026-09-11 | ¥5,379.00 | -1.30% | ¥5,400.00 | ¥5,443.00 | ¥5,312.00 | 749.40K |
| 2026-09-10 | ¥5,450.00 | +0.22% | ¥5,370.00 | ¥5,529.00 | ¥5,364.00 | 801.50K |
| 2026-09-09 | ¥5,438.00 | +1.32% | ¥5,350.00 | ¥5,476.00 | ¥5,350.00 | 569.00K |
| 2026-09-08 | ¥5,367.00 | -2.26% | ¥5,460.00 | ¥5,492.00 | ¥5,366.00 | 533.60K |
| 2026-09-07 | ¥5,491.00 | +0.37% | ¥5,477.00 | ¥5,520.00 | ¥5,442.00 | 538.90K |
| 2026-09-04 | ¥5,471.00 | -2.30% | ¥5,522.00 | ¥5,590.00 | ¥5,452.00 | 490.70K |
| 2026-09-03 | ¥5,600.00 | +1.56% | ¥5,614.00 | ¥5,724.00 | ¥5,589.00 | 597.40K |
| 2026-09-02 | ¥5,514.00 | -3.26% | ¥5,621.00 | ¥5,697.00 | ¥5,514.00 | 585.30K |
| 2026-09-01 | ¥5,700.00 | +0.35% | ¥5,657.00 | ¥5,785.00 | ¥5,657.00 | 568.60K |
| 2026-08-31 | ¥5,680.00 | +1.41% | ¥5,614.00 | ¥5,725.00 | ¥5,591.00 | 487.70K |
| 2026-08-28 | ¥5,601.00 | -1.51% | ¥5,587.00 | ¥5,690.00 | ¥5,577.00 | 518.40K |
| 2026-08-27 | ¥5,687.00 | +1.66% | ¥5,600.00 | ¥5,741.00 | ¥5,600.00 | 405.80K |
| 2026-08-26 | ¥5,594.00 | -1.04% | ¥5,611.00 | ¥5,641.00 | ¥5,576.00 | 423.90K |
| 2026-08-25 | ¥5,653.00 | -0.98% | ¥5,704.00 | ¥5,744.00 | ¥5,640.00 | 359.40K |
| 2026-08-24 | ¥5,709.00 | +1.42% | ¥5,667.00 | ¥5,757.00 | ¥5,657.00 | 404.60K |
| 2026-08-21 | ¥5,629.00 | -0.57% | ¥5,600.00 | ¥5,653.00 | ¥5,539.00 | 381.60K |
| 2026-08-20 | ¥5,661.00 | -1.01% | ¥5,760.00 | ¥5,792.00 | ¥5,652.00 | 388.80K |
| 2026-08-19 | ¥5,719.00 | -4.60% | ¥5,925.00 | ¥5,944.00 | ¥5,711.00 | 452.20K |
| 2026-08-18 | ¥5,995.00 | -1.45% | ¥6,050.00 | ¥6,081.00 | ¥5,988.00 | 381.30K |
| 2026-08-17 | ¥6,083.00 | -0.93% | ¥6,163.00 | ¥6,173.00 | ¥6,030.00 | 204.80K |
| 2026-08-14 | ¥6,140.00 | -0.15% | ¥6,131.00 | ¥6,200.00 | ¥6,031.00 | 408.00K |
| 2026-08-13 | ¥6,149.00 | +0.21% | ¥6,137.00 | ¥6,198.00 | ¥6,000.00 | 436.90K |
| 2026-08-12 | ¥6,136.00 | +0.56% | ¥6,102.00 | ¥6,184.00 | ¥6,062.00 | 314.30K |
| 2026-08-10 | ¥6,102.00 | +0.89% | ¥6,043.00 | ¥6,177.00 | ¥5,960.00 | 480.70K |
| 2026-08-07 | ¥6,048.00 | +0.23% | ¥6,042.00 | ¥6,080.00 | ¥5,971.00 | 370.20K |
| 2026-08-06 | ¥6,034.00 | +1.65% | ¥5,921.00 | ¥6,095.00 | ¥5,921.00 | 440.80K |
| 2026-08-05 | ¥5,936.00 | +2.84% | ¥5,800.00 | ¥5,955.00 | ¥5,800.00 | 492.40K |
| 2026-08-04 | ¥5,772.00 | +2.05% | ¥5,717.00 | ¥5,790.00 | ¥5,619.00 | 478.90K |
| 2026-08-03 | ¥5,656.00 | -2.16% | ¥5,781.00 | ¥5,781.00 | ¥5,521.00 | 618.50K |
| 2026-07-31 | ¥5,781.00 | -0.86% | ¥5,927.00 | ¥5,941.00 | ¥5,731.00 | 822.50K |
| 2026-07-30 | ¥5,831.00 | -0.07% | ¥5,800.00 | ¥5,958.00 | ¥5,739.00 | 773.40K |
| 2026-07-29 | ¥5,835.00 | +0.17% | ¥5,850.00 | ¥6,052.00 | ¥5,616.00 | 1.06M |
| 2026-07-28 | ¥5,825.00 | -4.30% | ¥5,994.00 | ¥6,009.00 | ¥5,825.00 | 388.30K |
| 2026-07-27 | ¥6,087.00 | +3.26% | ¥5,906.00 | ¥6,120.00 | ¥5,906.00 | 494.00K |
| 2026-07-24 | ¥5,895.00 | -0.19% | ¥5,840.00 | ¥5,909.00 | ¥5,772.00 | 397.10K |
| 2026-07-23 | ¥5,906.00 | -1.06% | ¥5,983.00 | ¥6,018.00 | ¥5,906.00 | 476.90K |
| 2026-07-22 | ¥5,969.00 | -0.93% | ¥5,987.00 | ¥6,050.00 | ¥5,960.00 | 440.50K |
| 2026-07-21 | ¥6,025.00 | +0.25% | ¥6,057.00 | ¥6,086.00 | ¥5,988.00 | 685.90K |
| 2026-07-17 | ¥6,010.00 | -0.35% | ¥6,115.00 | ¥6,227.00 | ¥5,946.00 | 518.70K |
| 2026-07-16 | ¥6,031.00 | -1.97% | ¥6,103.00 | ¥6,177.00 | ¥6,031.00 | 396.30K |
| 2026-07-15 | ¥6,152.00 | +1.35% | ¥6,100.00 | ¥6,189.00 | ¥6,070.00 | 434.90K |
| 2026-07-14 | ¥6,070.00 | +0.30% | ¥6,037.00 | ¥6,108.00 | ¥5,970.00 | 506.00K |
| 2026-07-13 | ¥6,052.00 | -0.33% | ¥6,074.00 | ¥6,101.00 | ¥5,970.00 | 279.50K |
| 2026-07-10 | ¥6,072.00 | -1.25% | ¥6,234.00 | ¥6,239.00 | ¥6,063.00 | 476.40K |
| 2026-07-09 | ¥6,149.00 | -0.18% | ¥6,090.00 | ¥6,158.00 | ¥6,075.00 | 467.80K |
| 2026-07-08 | ¥6,160.00 | -0.66% | ¥6,169.00 | ¥6,256.00 | ¥6,145.00 | 322.50K |
| 2026-07-07 | ¥6,201.00 | -1.76% | ¥6,300.00 | ¥6,300.00 | ¥6,141.00 | 413.70K |
| 2026-07-06 | ¥6,312.00 | +0.59% | ¥6,285.00 | ¥6,420.00 | ¥6,255.00 | 706.10K |
| 2026-07-03 | ¥6,275.00 | +0.40% | ¥6,286.00 | ¥6,286.00 | ¥6,126.00 | 425.30K |
| 2026-07-02 | ¥6,250.00 | +3.82% | ¥6,100.00 | ¥6,345.00 | ¥6,070.00 | 780.30K |
| 2026-07-01 | ¥6,020.00 | +0.40% | ¥6,004.00 | ¥6,020.00 | ¥5,878.00 | 539.50K |
| 2026-06-30 | ¥5,996.00 | +1.23% | ¥5,999.00 | ¥6,034.00 | ¥5,850.00 | 680.20K |
| 2026-06-29 | ¥5,923.00 | -0.25% | ¥5,961.00 | ¥6,030.00 | ¥5,863.00 | 590.70K |
| 2026-06-26 | ¥5,938.00 | +4.67% | ¥5,861.00 | ¥5,975.00 | ¥5,838.00 | 753.50K |
| 2026-06-25 | ¥5,673.00 | +2.25% | ¥5,648.00 | ¥5,715.00 | ¥5,616.00 | 633.20K |
| 2026-06-24 | ¥5,548.00 | -1.81% | ¥5,610.00 | ¥5,632.00 | ¥5,531.00 | 502.00K |
| 2026-06-23 | ¥5,650.00 | +2.91% | ¥5,523.00 | ¥5,744.00 | ¥5,495.00 | 927.60K |
| 2026-06-22 | ¥5,490.00 | -1.33% | ¥5,490.00 | ¥5,557.00 | ¥5,468.00 | 381.40K |
| 2026-06-19 | ¥5,564.00 | -0.05% | ¥5,552.00 | ¥5,649.00 | ¥5,501.00 | 537.20K |
| 2026-06-18 | ¥5,567.00 | -0.41% | ¥5,584.00 | ¥5,652.00 | ¥5,533.00 | 401.30K |
| 2026-06-17 | ¥5,590.00 | +1.01% | ¥5,561.00 | ¥5,615.00 | ¥5,480.00 | 375.30K |
| 2026-06-16 | ¥5,534.00 | -1.67% | ¥5,574.00 | ¥5,611.00 | ¥5,522.00 | 474.40K |
| 2026-06-15 | ¥5,628.00 | +4.16% | ¥5,487.00 | ¥5,757.00 | ¥5,462.00 | 563.30K |
| 2026-06-12 | ¥5,403.00 | +2.08% | ¥5,320.00 | ¥5,435.00 | ¥5,293.00 | 858.20K |
| 2026-06-11 | ¥5,293.00 | +0.34% | ¥5,175.00 | ¥5,299.00 | ¥5,164.00 | 400.40K |
| 2026-06-10 | ¥5,275.00 | -1.05% | ¥5,331.00 | ¥5,388.00 | ¥5,248.00 | 511.90K |
| 2026-06-09 | ¥5,331.00 | -1.90% | ¥5,437.00 | ¥5,459.00 | ¥5,317.00 | 575.30K |
| 2026-06-08 | ¥5,434.00 | -2.72% | ¥5,527.00 | ¥5,607.00 | ¥5,334.00 | 599.30K |
| 2026-06-05 | ¥5,586.00 | -0.60% | ¥5,570.00 | ¥5,674.00 | ¥5,550.00 | 483.50K |
| 2026-06-04 | ¥5,620.00 | -1.04% | ¥5,662.00 | ¥5,684.00 | ¥5,581.00 | 462.80K |
| 2026-06-03 | ¥5,679.00 | -0.56% | ¥5,700.00 | ¥5,771.00 | ¥5,657.00 | 653.90K |
| 2026-06-02 | ¥5,711.00 | -4.37% | ¥5,772.00 | ¥5,824.00 | ¥5,693.00 | 688.00K |
| 2026-06-01 | ¥5,972.00 | -3.43% | ¥6,284.00 | ¥6,318.00 | ¥5,937.00 | 761.50K |
| 2026-05-29 | ¥6,184.00 | -1.15% | ¥6,350.00 | ¥6,406.00 | ¥6,150.00 | 1.49M |
| 2026-05-28 | ¥6,256.00 | -1.84% | ¥6,298.00 | ¥6,377.00 | ¥6,203.00 | 633.10K |
| 2026-05-27 | ¥6,373.00 | -0.45% | ¥6,419.00 | ¥6,509.00 | ¥6,319.00 | 517.80K |
| 2026-05-26 | ¥6,402.00 | +1.80% | ¥6,375.00 | ¥6,491.00 | ¥6,309.00 | 585.10K |
| 2026-05-25 | ¥6,289.00 | +1.57% | ¥6,227.00 | ¥6,429.00 | ¥6,227.00 | 917.30K |
| 2026-05-22 | ¥6,192.00 | +5.81% | ¥6,144.00 | ¥6,278.00 | ¥6,100.00 | 975.90K |
| 2026-05-21 | ¥5,852.00 | +0.60% | ¥5,917.00 | ¥5,959.00 | ¥5,820.00 | 462.00K |