Australia markets close in 2 hours 31 minutes

Nippon Sanso Holdings Corporation (4091.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,760.00+1.00 (+0.02%)
As of 11:35AM JST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 20244,759.004,822.004,724.004,760.004,760.00289,100
28 June 20244,780.004,809.004,703.004,759.004,759.00531,300
27 June 20244,772.004,802.004,734.004,786.004,786.00660,700
26 June 20244,760.004,841.004,736.004,778.004,778.00889,800
25 June 20244,721.004,799.004,705.004,735.004,735.00555,900
24 June 20244,595.004,699.004,591.004,666.004,666.00413,800
21 June 20244,545.004,646.004,545.004,620.004,620.00576,100
20 June 20244,500.004,537.004,461.004,527.004,527.00305,400
19 June 20244,532.004,565.004,486.004,533.004,533.00258,000
18 June 20244,473.004,538.004,380.004,512.004,512.00619,100
17 June 20244,587.004,598.004,500.004,543.004,543.00492,200
14 June 20244,612.004,714.004,590.004,706.004,706.00704,700
13 June 20244,728.004,728.004,642.004,645.004,645.00401,800
12 June 20244,691.004,718.004,650.004,717.004,717.00449,300
11 June 20244,800.004,814.004,691.004,696.004,696.00493,300
10 June 20244,637.004,730.004,629.004,730.004,730.00483,200
07 June 20244,606.004,677.004,580.004,637.004,637.00380,200
06 June 20244,569.004,620.004,521.004,620.004,620.00436,400
05 June 20244,546.004,560.004,452.004,465.004,465.00633,800
04 June 20244,597.004,625.004,533.004,594.004,594.00449,300
03 June 20244,635.004,683.004,589.004,651.004,651.00511,300
31 May 20244,527.004,642.004,523.004,635.004,635.00728,600
30 May 20244,460.004,540.004,434.004,516.004,516.00441,300
29 May 20244,549.004,569.004,467.004,500.004,500.00421,400
28 May 20244,521.004,550.004,479.004,531.004,531.00419,300
27 May 20244,518.004,521.004,416.004,496.004,496.00463,400
24 May 20244,444.004,515.004,409.004,510.004,510.00313,700
23 May 20244,500.004,533.004,452.004,503.004,503.00349,900
22 May 20244,553.004,591.004,488.004,497.004,497.00350,000
21 May 20244,550.004,598.004,524.004,568.004,568.00311,400
20 May 20244,599.004,623.004,521.004,538.004,538.00456,700
17 May 20244,644.004,666.004,593.004,600.004,600.00448,100
16 May 20244,650.004,697.004,610.004,624.004,624.00493,200
15 May 20244,730.004,781.004,560.004,571.004,571.00858,600
14 May 20244,713.004,784.004,581.004,749.004,749.001,225,700
13 May 20244,700.004,734.004,598.004,713.004,713.00880,100
10 May 20244,700.004,837.004,679.004,700.004,700.00988,300
09 May 20244,576.004,698.004,556.004,661.004,661.00512,900
08 May 20244,517.004,545.004,477.004,506.004,506.00780,200
07 May 20244,709.004,710.004,525.004,552.004,552.001,223,300
02 May 20244,700.004,737.004,662.004,698.004,698.00684,400
01 May 20244,705.004,769.004,663.004,677.004,677.00839,700
30 Apr 20244,637.004,709.004,618.004,705.004,705.00805,100
26 Apr 20244,448.004,604.004,392.004,547.004,547.001,300,500
25 Apr 20244,322.004,340.004,266.004,311.004,311.00661,000
24 Apr 20244,388.004,482.004,384.004,456.004,456.00425,000
23 Apr 20244,388.004,397.004,314.004,352.004,352.00343,200
22 Apr 20244,363.004,393.004,302.004,332.004,332.00415,500
19 Apr 20244,361.004,419.004,222.004,319.004,319.00521,000
18 Apr 20244,381.004,453.004,343.004,406.004,406.00419,800
17 Apr 20244,403.004,447.004,318.004,405.004,405.00506,300
16 Apr 20244,429.004,447.004,344.004,409.004,409.00803,500
15 Apr 20244,412.004,499.004,386.004,499.004,499.00426,000
12 Apr 20244,550.004,579.004,468.004,482.004,482.00359,900
11 Apr 20244,442.004,500.004,371.004,500.004,500.00561,700
10 Apr 20244,495.004,546.004,441.004,512.004,512.00337,200
09 Apr 20244,530.004,551.004,465.004,504.004,504.00705,600
08 Apr 20244,570.004,600.004,503.004,530.004,530.00430,700
05 Apr 20244,377.004,554.004,352.004,542.004,542.00703,300
04 Apr 20244,444.004,558.004,415.004,517.004,517.00612,300
03 Apr 20244,351.004,504.004,333.004,439.004,439.001,000,600
02 Apr 20244,565.004,627.004,524.004,561.004,561.00534,100
01 Apr 20244,738.004,741.004,514.004,578.004,578.00524,800
29 Mar 20244,750.004,779.004,648.004,768.004,768.00297,500
28 Mar 20244,830.004,850.004,693.004,727.004,727.00553,800
28 Mar 202424 Dividend
27 Mar 20244,892.004,909.004,840.004,869.004,845.00600,500
26 Mar 20244,780.004,881.004,755.004,831.004,807.19503,200
25 Mar 20244,931.004,935.004,793.004,811.004,787.29470,300
22 Mar 20244,840.004,929.004,820.004,883.004,858.93582,700
21 Mar 20244,860.004,883.004,776.004,834.004,810.17724,300
19 Mar 20244,640.004,755.004,620.004,749.004,725.59776,600
18 Mar 20244,536.004,755.004,536.004,640.004,617.131,098,400
15 Mar 20244,565.004,630.004,541.004,570.004,547.47968,300
14 Mar 20244,655.004,655.004,530.004,650.004,627.081,070,400
13 Mar 20244,747.004,789.004,651.004,683.004,659.92856,000
12 Mar 20244,711.004,801.004,632.004,799.004,775.35744,500
11 Mar 20244,927.004,943.004,666.004,781.004,757.43973,200
08 Mar 20244,996.005,110.004,956.004,997.004,972.371,134,500
07 Mar 20244,935.005,024.004,880.004,942.004,917.64880,200
06 Mar 20244,891.004,960.004,812.004,894.004,869.881,039,300
05 Mar 20244,576.004,841.004,576.004,821.004,797.241,170,100
04 Mar 20244,493.004,605.004,483.004,576.004,553.44750,200
01 Mar 20244,394.004,433.004,338.004,423.004,401.20397,000
29 Feb 20244,363.004,444.004,328.004,338.004,316.621,064,300
28 Feb 20244,369.004,447.004,340.004,385.004,363.39601,200
27 Feb 20244,401.004,447.004,320.004,350.004,328.56881,800
26 Feb 20244,254.004,305.004,247.004,261.004,240.00666,500
22 Feb 20244,180.004,318.004,166.004,225.004,204.17763,100
21 Feb 20244,104.004,156.004,059.004,156.004,135.51571,900
20 Feb 20244,124.004,140.004,066.004,124.004,103.67363,700
19 Feb 20244,153.004,177.004,120.004,159.004,138.50290,000
16 Feb 20244,127.004,224.004,096.004,163.004,142.48593,300
15 Feb 20244,170.004,195.004,028.004,057.004,037.00547,500
14 Feb 20244,176.004,194.004,089.004,151.004,130.54705,800
13 Feb 20244,100.004,239.004,100.004,224.004,203.18952,900
09 Feb 20244,165.004,167.004,054.004,054.004,034.02944,300
08 Feb 20244,195.004,281.004,181.004,199.004,178.30884,700
07 Feb 20244,050.004,190.003,960.004,148.004,127.55939,300
06 Feb 20244,156.004,193.004,040.004,098.004,077.801,041,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...