Nippon Sanso Holdings Corporation (TYNPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 30.41 | 27.47 | 27.21 | 27.47 | 27.47 | 200 |
| 03 Oct 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 182 |
| 02 Oct 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 2,420 |
| 01 Oct 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 988 |
| 30 Sept 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 27 Sept 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 27 Sept 2024 | 24 Dividend | |||||
| 26 Sept 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 14.73 | - |
| 25 Sept 2024 | 38.84 | 38.84 | 38.73 | 38.73 | 14.73 | 363 |
| 24 Sept 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 14.77 | - |
| 23 Sept 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 14.77 | - |
| 20 Sept 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 14.77 | 1,015 |
| 19 Sept 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 13.37 | - |
| 18 Sept 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 13.37 | 189 |
| 17 Sept 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 15.11 | 585 |
| 16 Sept 2024 | 38.34 | 38.34 | 35.47 | 35.47 | 13.49 | 354 |
| 13 Sept 2024 | 38.50 | 38.51 | 38.50 | 38.51 | 14.65 | 371 |
| 12 Sept 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 14.07 | - |
| 11 Sept 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 14.07 | - |
| 10 Sept 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 14.07 | - |
| 09 Sept 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 14.07 | 292 |
| 06 Sept 2024 | 36.21 | 36.21 | 34.67 | 34.67 | 13.19 | 665 |
| 05 Sept 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 13.63 | - |
| 04 Sept 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 13.63 | - |
| 03 Sept 2024 | 36.08 | 36.08 | 35.84 | 35.84 | 13.63 | 1,813 |
| 30 Aug 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 13.55 | - |
| 29 Aug 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 13.55 | 203 |
| 28 Aug 2024 | 35.22 | 35.22 | 32.24 | 32.24 | 12.27 | 509 |
| 27 Aug 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 12.24 | - |
| 26 Aug 2024 | 35.06 | 35.06 | 32.19 | 32.19 | 12.24 | 550 |
| 23 Aug 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 12.47 | - |
| 22 Aug 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 12.47 | - |
| 21 Aug 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 12.47 | - |
| 20 Aug 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 12.47 | - |
| 19 Aug 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 12.47 | - |
| 16 Aug 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 12.47 | - |
| 15 Aug 2024 | 32.76 | 32.78 | 32.76 | 32.78 | 12.47 | 544 |
| 14 Aug 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 11.23 | - |
| 13 Aug 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 11.23 | 231 |
| 12 Aug 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 11.75 | - |
| 09 Aug 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 11.75 | - |
| 08 Aug 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 11.75 | - |
| 07 Aug 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 11.75 | - |
| 06 Aug 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 11.75 | 604 |
| 05 Aug 2024 | 27.21 | 27.47 | 23.29 | 23.29 | 8.86 | 492 |
| 02 Aug 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 10.36 | 333 |
| 01 Aug 2024 | 32.41 | 32.41 | 32.07 | 32.07 | 12.20 | 1,447 |
| 31 July 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 11.92 | - |
| 30 July 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 11.92 | - |
| 29 July 2024 | 31.32 | 31.33 | 31.32 | 31.33 | 11.92 | 1,126 |
| 26 July 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 11.70 | - |
| 25 July 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 11.70 | - |
| 24 July 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 11.70 | - |
| 23 July 2024 | 29.87 | 30.75 | 29.87 | 30.75 | 11.70 | 773 |
| 22 July 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 12.00 | - |
| 19 July 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 12.00 | - |
| 18 July 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 12.00 | - |
| 17 July 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 12.00 | - |
| 16 July 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 12.00 | 394 |
| 15 July 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 12.45 | - |
| 12 July 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 12.45 | 393 |
| 11 July 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 11.42 | - |
| 10 July 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 11.42 | 134 |
| 09 July 2024 | 31.20 | 31.20 | 30.00 | 30.00 | 11.41 | 644 |
| 08 July 2024 | 28.28 | 28.81 | 28.28 | 28.81 | 10.96 | 1,206 |
| 05 July 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 11.29 | - |
| 03 July 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 11.29 | 250 |
| 02 July 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 11.42 | - |
| 01 July 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 11.42 | 1,062 |
| 28 June 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 11.26 | 1,000 |
| 27 June 2024 | 28.55 | 31.35 | 28.55 | 31.33 | 11.92 | 684 |
| 26 June 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 10.74 | 964 |
| 25 June 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 10.99 | 108 |
| 24 June 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 11.26 | 211 |
| 21 June 2024 | 28.65 | 28.95 | 28.65 | 28.95 | 11.01 | 905 |
| 20 June 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 11.15 | 140 |
| 18 June 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 11.03 | 212 |
| 17 June 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 10.85 | - |
| 14 June 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 10.85 | 211 |
| 13 June 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 11.31 | 473 |
| 12 June 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 11.64 | 1,268 |
| 11 June 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 11.23 | 652 |
| 10 June 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 11.86 | 340 |
| 07 June 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 11.20 | - |
| 06 June 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 11.20 | 881 |
| 05 June 2024 | 27.76 | 29.15 | 27.76 | 29.15 | 11.09 | 573 |
| 04 June 2024 | 28.10 | 30.27 | 28.10 | 30.27 | 11.51 | 529 |
| 03 June 2024 | 30.20 | 30.38 | 30.20 | 30.38 | 11.56 | 1,838 |
| 31 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 11.23 | - |
| 30 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 11.23 | - |
| 29 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 11.23 | - |
| 28 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 11.23 | 521 |
| 24 May 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 11.05 | 204 |
| 23 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 11.12 | - |
| 22 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 11.12 | 143 |
| 21 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 11.19 | - |
| 20 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 11.19 | 158 |
| 17 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 11.50 | 486 |
| 16 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 11.77 | - |
| 15 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 11.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.