Northsand,Inc. 446A
TSE · Japan · Technology Services
¥2,489.00+175.00 (+7.56%)
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 | ¥2,461.00 | +6.35% | ¥2,414.00 | ¥2,535.00 | ¥2,414.00 | 619.90K |
| 2026-10-01 | ¥2,314.00 | -3.38% | ¥2,410.00 | ¥2,473.00 | ¥2,287.00 | 632.40K |
| 2026-09-30 | ¥2,395.00 | +2.61% | ¥2,334.00 | ¥2,399.00 | ¥2,305.00 | 539.20K |
| 2026-09-29 | ¥2,334.00 | +0.09% | ¥2,329.00 | ¥2,370.00 | ¥2,288.00 | 470.60K |
| 2026-09-28 | ¥2,332.00 | +0.82% | ¥2,316.00 | ¥2,398.00 | ¥2,279.00 | 794.40K |
| 2026-09-25 | ¥2,313.00 | -2.98% | ¥2,383.00 | ¥2,388.00 | ¥2,260.00 | 959.00K |
| 2026-09-24 | ¥2,384.00 | +3.25% | ¥2,315.00 | ¥2,408.00 | ¥2,276.00 | 762.60K |
| 2026-09-18 | ¥2,309.00 | +3.96% | ¥2,233.00 | ¥2,343.00 | ¥2,221.00 | 890.80K |
| 2026-09-17 | ¥2,221.00 | +4.96% | ¥2,119.00 | ¥2,242.00 | ¥2,086.00 | 569.60K |
| 2026-09-16 | ¥2,116.00 | +0.81% | ¥2,103.00 | ¥2,189.00 | ¥2,059.00 | 644.50K |
| 2026-09-15 | ¥2,099.00 | +4.32% | ¥2,112.00 | ¥2,128.00 | ¥2,000.00 | 889.30K |
| 2026-09-14 | ¥2,012.00 | +5.12% | ¥1,930.00 | ¥2,043.00 | ¥1,860.00 | 1.36M |
| 2026-09-11 | ¥1,914.00 | -1.19% | ¥1,902.00 | ¥1,955.00 | ¥1,874.00 | 818.30K |
| 2026-09-10 | ¥1,937.00 | -3.82% | ¥1,984.00 | ¥2,005.00 | ¥1,909.00 | 752.90K |
| 2026-09-09 | ¥2,014.00 | -6.28% | ¥2,099.00 | ¥2,121.00 | ¥1,996.00 | 1.10M |
| 2026-09-08 | ¥2,149.00 | +0.23% | ¥2,185.00 | ¥2,242.00 | ¥2,142.00 | 718.60K |
| 2026-09-07 | ¥2,144.00 | -7.27% | ¥2,314.00 | ¥2,354.00 | ¥2,060.00 | 1.41M |
| 2026-09-04 | ¥2,312.00 | +6.99% | ¥2,247.00 | ¥2,350.00 | ¥2,243.00 | 653.60K |
| 2026-09-03 | ¥2,161.00 | -0.87% | ¥2,175.00 | ¥2,217.00 | ¥2,076.00 | 1.13M |
| 2026-09-02 | ¥2,180.00 | -0.27% | ¥2,106.00 | ¥2,198.00 | ¥2,104.00 | 464.50K |
| 2026-09-01 | ¥2,186.00 | +2.97% | ¥2,173.00 | ¥2,219.00 | ¥2,131.00 | 437.80K |
| 2026-08-31 | ¥2,123.00 | -0.84% | ¥2,140.00 | ¥2,180.00 | ¥2,114.00 | 357.10K |
| 2026-08-28 | ¥2,141.00 | +6.78% | ¥2,055.00 | ¥2,188.00 | ¥2,049.00 | 887.40K |
| 2026-08-27 | ¥2,005.00 | +1.52% | ¥1,979.00 | ¥2,069.00 | ¥1,952.00 | 409.30K |
| 2026-08-26 | ¥1,975.00 | +0.87% | ¥1,952.00 | ¥2,001.00 | ¥1,929.00 | 337.00K |
| 2026-08-25 | ¥1,958.00 | +1.50% | ¥1,944.00 | ¥1,975.00 | ¥1,898.00 | 336.30K |
| 2026-08-24 | ¥1,929.00 | -2.82% | ¥1,987.00 | ¥2,039.00 | ¥1,919.00 | 342.20K |
| 2026-08-21 | ¥1,985.00 | -2.41% | ¥2,020.00 | ¥2,030.00 | ¥1,942.00 | 389.90K |
| 2026-08-20 | ¥2,034.00 | +5.01% | ¥1,955.00 | ¥2,034.00 | ¥1,928.00 | 494.70K |
| 2026-08-19 | ¥1,937.00 | +3.86% | ¥1,864.00 | ¥1,946.00 | ¥1,863.00 | 386.30K |
| 2026-08-18 | ¥1,865.00 | +0.43% | ¥1,850.00 | ¥1,957.00 | ¥1,848.00 | 482.70K |
| 2026-08-17 | ¥1,857.00 | +0.92% | ¥1,840.00 | ¥1,884.00 | ¥1,818.00 | 296.00K |
| 2026-08-14 | ¥1,840.00 | +3.31% | ¥1,759.00 | ¥1,874.00 | ¥1,753.00 | 672.60K |
| 2026-08-13 | ¥1,781.00 | +3.25% | ¥1,742.00 | ¥1,781.00 | ¥1,688.00 | 313.90K |
| 2026-08-12 | ¥1,725.00 | +4.61% | ¥1,668.00 | ¥1,730.00 | ¥1,660.00 | 236.90K |
| 2026-08-10 | ¥1,649.00 | +0.24% | ¥1,645.00 | ¥1,680.00 | ¥1,603.00 | 231.10K |
| 2026-08-07 | ¥1,645.00 | -2.08% | ¥1,665.00 | ¥1,681.00 | ¥1,612.00 | 385.70K |
| 2026-08-06 | ¥1,680.00 | +2.88% | ¥1,620.00 | ¥1,694.00 | ¥1,601.00 | 248.70K |
| 2026-08-05 | ¥1,633.00 | +1.37% | ¥1,627.00 | ¥1,703.00 | ¥1,612.00 | 304.50K |
| 2026-08-04 | ¥1,611.00 | +2.81% | ¥1,575.00 | ¥1,616.00 | ¥1,545.00 | 185.50K |
| 2026-08-03 | ¥1,567.00 | -0.38% | ¥1,631.00 | ¥1,631.00 | ¥1,502.00 | 386.50K |
| 2026-07-31 | ¥1,573.00 | +1.09% | ¥1,516.00 | ¥1,602.00 | ¥1,516.00 | 381.40K |
| 2026-07-30 | ¥1,556.00 | -3.29% | ¥1,620.00 | ¥1,621.00 | ¥1,515.00 | 458.00K |
| 2026-07-29 | ¥1,609.00 | +2.22% | ¥1,592.00 | ¥1,635.00 | ¥1,587.00 | 564.70K |
| 2026-07-28 | ¥1,574.00 | +3.15% | ¥1,540.00 | ¥1,610.00 | ¥1,508.00 | 615.40K |
| 2026-07-27 | ¥1,526.00 | +5.24% | ¥1,467.00 | ¥1,555.00 | ¥1,451.00 | 529.00K |
| 2026-07-24 | ¥1,450.00 | +4.17% | ¥1,392.00 | ¥1,490.00 | ¥1,357.00 | 779.30K |
| 2026-07-23 | ¥1,392.00 | -5.82% | ¥1,422.00 | ¥1,458.00 | ¥1,386.00 | 631.20K |
| 2026-07-22 | ¥1,478.00 | -6.51% | ¥1,501.00 | ¥1,513.00 | ¥1,436.00 | 742.60K |
| 2026-07-21 | ¥1,581.00 | -3.60% | ¥1,619.00 | ¥1,663.00 | ¥1,567.00 | 739.70K |
| 2026-07-17 | ¥1,640.00 | +2.63% | ¥1,558.00 | ¥1,642.00 | ¥1,520.00 | 995.30K |
| 2026-07-16 | ¥1,598.00 | +10.66% | ¥1,430.00 | ¥1,618.00 | ¥1,408.00 | 1.12M |
| 2026-07-15 | ¥1,444.00 | +2.70% | ¥1,466.00 | ¥1,534.00 | ¥1,371.00 | 1.64M |
| 2026-07-14 | ¥1,406.00 | +5.71% | ¥1,346.00 | ¥1,431.00 | ¥1,335.00 | 380.10K |
| 2026-07-13 | ¥1,330.00 | +0.83% | ¥1,304.00 | ¥1,338.00 | ¥1,282.00 | 245.70K |
| 2026-07-10 | ¥1,319.00 | +1.15% | ¥1,302.00 | ¥1,324.00 | ¥1,292.00 | 195.20K |
| 2026-07-09 | ¥1,304.00 | -0.53% | ¥1,281.00 | ¥1,318.00 | ¥1,269.00 | 268.10K |
| 2026-07-08 | ¥1,311.00 | -3.96% | ¥1,390.00 | ¥1,395.00 | ¥1,293.00 | 305.70K |
| 2026-07-07 | ¥1,365.00 | -1.52% | ¥1,379.00 | ¥1,392.00 | ¥1,335.00 | 318.10K |
| 2026-07-06 | ¥1,386.00 | +4.60% | ¥1,320.00 | ¥1,437.00 | ¥1,317.00 | 654.80K |
| 2026-07-03 | ¥1,325.00 | +1.77% | ¥1,358.00 | ¥1,368.00 | ¥1,292.00 | 270.70K |
| 2026-07-02 | ¥1,302.00 | +3.91% | ¥1,303.00 | ¥1,347.00 | ¥1,278.00 | 368.50K |
| 2026-07-01 | ¥1,253.00 | -0.63% | ¥1,255.00 | ¥1,278.00 | ¥1,236.00 | 256.50K |
| 2026-06-30 | ¥1,261.00 | -0.79% | ¥1,266.00 | ¥1,282.00 | ¥1,212.00 | 202.60K |
| 2026-06-29 | ¥1,271.00 | +9.10% | ¥1,199.00 | ¥1,286.00 | ¥1,199.00 | 462.90K |
| 2026-06-26 | ¥1,165.00 | -1.19% | ¥1,169.00 | ¥1,188.00 | ¥1,151.00 | 220.50K |
| 2026-06-25 | ¥1,179.00 | -1.34% | ¥1,200.00 | ¥1,200.00 | ¥1,149.00 | 227.80K |
| 2026-06-24 | ¥1,195.00 | +4.46% | ¥1,196.00 | ¥1,220.00 | ¥1,183.00 | 307.30K |
| 2026-06-23 | ¥1,144.00 | -4.27% | ¥1,183.00 | ¥1,196.00 | ¥1,141.00 | 462.30K |
| 2026-06-22 | ¥1,195.00 | +1.44% | ¥1,178.00 | ¥1,201.00 | ¥1,142.00 | 398.60K |
| 2026-06-19 | ¥1,178.00 | -11.16% | ¥1,296.00 | ¥1,312.00 | ¥1,142.00 | 1.11M |
| 2026-06-18 | ¥1,326.00 | +7.89% | ¥1,230.00 | ¥1,363.00 | ¥1,215.00 | 601.40K |
| 2026-06-17 | ¥1,229.00 | +3.10% | ¥1,200.00 | ¥1,229.00 | ¥1,159.00 | 486.90K |
| 2026-06-16 | ¥1,192.00 | -0.50% | ¥1,180.00 | ¥1,200.00 | ¥1,148.00 | 577.20K |
| 2026-06-15 | ¥1,198.00 | -0.83% | ¥1,251.00 | ¥1,292.00 | ¥1,193.00 | 735.40K |
| 2026-06-12 | ¥1,208.00 | -12.46% | ¥1,210.00 | ¥1,286.00 | ¥1,167.00 | 1.81M |
| 2026-06-11 | ¥1,380.00 | -1.78% | ¥1,364.00 | ¥1,415.00 | ¥1,357.00 | 842.40K |
| 2026-06-10 | ¥1,405.00 | +0.36% | ¥1,400.00 | ¥1,450.00 | ¥1,373.00 | 520.60K |
| 2026-06-09 | ¥1,400.00 | +3.40% | ¥1,369.00 | ¥1,421.00 | ¥1,346.00 | 365.40K |
| 2026-06-08 | ¥1,354.00 | -2.66% | ¥1,331.00 | ¥1,398.00 | ¥1,326.00 | 528.50K |
| 2026-06-05 | ¥1,391.00 | +4.04% | ¥1,363.00 | ¥1,432.00 | ¥1,347.00 | 283.90K |
| 2026-06-04 | ¥1,337.00 | -0.74% | ¥1,311.00 | ¥1,382.00 | ¥1,294.00 | 293.10K |
| 2026-06-03 | ¥1,347.00 | -2.81% | ¥1,388.00 | ¥1,403.00 | ¥1,307.00 | 358.70K |
| 2026-06-02 | ¥1,386.00 | +0.22% | ¥1,370.00 | ¥1,420.00 | ¥1,321.00 | 467.60K |
| 2026-06-01 | ¥1,383.00 | +9.50% | ¥1,305.00 | ¥1,383.00 | ¥1,290.00 | 764.80K |
| 2026-05-29 | ¥1,263.00 | +3.87% | ¥1,240.00 | ¥1,302.00 | ¥1,228.00 | 295.50K |
| 2026-05-28 | ¥1,216.00 | +0.75% | ¥1,224.00 | ¥1,253.00 | ¥1,191.00 | 264.90K |
| 2026-05-27 | ¥1,207.00 | -2.82% | ¥1,219.00 | ¥1,236.00 | ¥1,189.00 | 218.70K |
| 2026-05-26 | ¥1,242.00 | +7.07% | ¥1,151.00 | ¥1,249.00 | ¥1,133.00 | 407.80K |
| 2026-05-25 | ¥1,160.00 | -5.92% | ¥1,241.00 | ¥1,241.00 | ¥1,141.00 | 458.90K |