Nippon Sanso Holdings Corporation (TYNPF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:29PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 211 |
| 13 June 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 473 |
| 12 June 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1,268 |
| 11 June 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 652 |
| 10 June 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 340 |
| 07 June 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 06 June 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 881 |
| 05 June 2024 | 27.76 | 29.15 | 27.76 | 29.15 | 29.15 | 573 |
| 04 June 2024 | 28.10 | 30.27 | 28.10 | 30.27 | 30.27 | 529 |
| 03 June 2024 | 30.20 | 30.38 | 30.20 | 30.38 | 30.38 | 1,838 |
| 31 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 30 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 29 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 28 May 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 521 |
| 24 May 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 204 |
| 23 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 22 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 143 |
| 21 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 20 May 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 158 |
| 17 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 486 |
| 16 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 15 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 14 May 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 117 |
| 13 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 227 |
| 10 May 2024 | 30.64 | 30.64 | 30.55 | 30.55 | 30.55 | 924 |
| 09 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 08 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 07 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 06 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1,280 |
| 03 May 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 334 |
| 02 May 2024 | 29.89 | 31.00 | 29.89 | 31.00 | 31.00 | 925 |
| 01 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 43,606 |
| 30 Apr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 37,171 |
| 29 Apr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 271 |
| 26 Apr 2024 | 29.43 | 29.45 | 29.43 | 29.45 | 29.45 | 511 |
| 25 Apr 2024 | 28.03 | 28.24 | 28.03 | 28.03 | 28.03 | 1,777 |
| 24 Apr 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 596 |
| 23 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 208 |
| 22 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 19 Apr 2024 | 28.30 | 28.30 | 28.29 | 28.29 | 28.29 | 418 |
| 18 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 17 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 421 |
| 16 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 15 Apr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 296 |
| 12 Apr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 156 |
| 11 Apr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 283 |
| 10 Apr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 256 |
| 09 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 08 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 05 Apr 2024 | 30.22 | 30.22 | 29.59 | 29.59 | 29.59 | 342 |
| 04 Apr 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 03 Apr 2024 | 29.23 | 29.64 | 28.66 | 29.64 | 29.64 | 705 |
| 02 Apr 2024 | 29.08 | 29.17 | 29.08 | 29.17 | 29.17 | 51,907 |
| 01 Apr 2024 | 29.71 | 30.67 | 29.70 | 30.67 | 30.67 | 1,844 |
| 28 Mar 2024 | 31.82 | 31.83 | 31.63 | 31.63 | 31.63 | 2,307 |
| 28 Mar 2024 | 24 Dividend | |||||
| 27 Mar 2024 | 32.77 | 32.77 | 32.58 | 32.58 | 8.58 | 2,510 |
| 26 Mar 2024 | 32.31 | 32.31 | 32.19 | 32.19 | 8.48 | 1,520 |
| 25 Mar 2024 | 32.29 | 32.29 | 31.38 | 31.38 | 8.26 | 625 |
| 22 Mar 2024 | 31.90 | 32.70 | 31.90 | 32.70 | 8.61 | 865 |
| 21 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 8.08 | - |
| 20 Mar 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 8.08 | 232 |
| 19 Mar 2024 | 31.92 | 31.92 | 31.88 | 31.88 | 8.39 | 1,310 |
| 18 Mar 2024 | 31.59 | 31.59 | 31.58 | 31.58 | 8.32 | 460 |
| 15 Mar 2024 | 31.82 | 31.82 | 31.79 | 31.79 | 8.37 | 649 |
| 14 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 8.68 | - |
| 13 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 8.68 | - |
| 12 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 8.68 | - |
| 11 Mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 8.68 | 277 |
| 08 Mar 2024 | 34.38 | 34.41 | 34.38 | 34.41 | 9.06 | 1,073 |
| 07 Mar 2024 | 33.97 | 33.97 | 33.87 | 33.87 | 8.92 | 529 |
| 06 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 8.78 | 211 |
| 05 Mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 8.59 | 583 |
| 04 Mar 2024 | 31.17 | 31.17 | 29.83 | 29.83 | 7.85 | 1,110 |
| 01 Mar 2024 | 29.93 | 30.00 | 29.93 | 30.00 | 7.90 | 1,265 |
| 29 Feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 7.52 | 391 |
| 28 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 7.50 | - |
| 27 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 7.50 | 576 |
| 26 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 7.56 | 186 |
| 23 Feb 2024 | 28.54 | 28.54 | 28.53 | 28.53 | 7.51 | 949 |
| 22 Feb 2024 | 28.68 | 28.68 | 27.07 | 27.07 | 7.13 | 373 |
| 21 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 7.08 | - |
| 20 Feb 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 7.08 | 326 |
| 16 Feb 2024 | 28.26 | 28.26 | 28.14 | 28.14 | 7.41 | 2,287 |
| 15 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 7.24 | 4,981 |
| 14 Feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 7.38 | 337 |
| 13 Feb 2024 | 28.39 | 28.39 | 28.37 | 28.37 | 7.47 | 1,136 |
| 12 Feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 7.24 | 148 |
| 09 Feb 2024 | 27.75 | 27.75 | 27.59 | 27.59 | 7.26 | 1,005 |
| 08 Feb 2024 | 28.50 | 28.50 | 28.49 | 28.49 | 7.50 | 335 |
| 07 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 7.38 | - |
| 06 Feb 2024 | 28.23 | 28.23 | 28.04 | 28.04 | 7.38 | 1,355 |
| 05 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 7.44 | 329 |
| 02 Feb 2024 | 27.30 | 27.30 | 26.65 | 26.68 | 7.02 | 1,142 |
| 01 Feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 6.84 | 1,645 |
| 31 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 6.65 | 175 |
| 30 Jan 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 6.75 | 165 |
| 29 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 6.85 | 341 |
| 26 Jan 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 6.70 | 361 |
| 25 Jan 2024 | 25.94 | 25.94 | 25.71 | 25.71 | 6.77 | 1,160 |
| *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.