Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nippon Soda Co., Ltd. (4041) Historical Prices

JP:4041 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,600.003,640.003,565.003,600.003,600.00+0.70%99,8000.94
Oct 29, 20263,620.003,620.003,565.003,575.003,575.00-0.83%277,0002.67
Oct 28, 20263,625.003,635.003,600.003,605.003,605.00+0.14%100,5000.96
Oct 27, 20263,575.003,610.003,570.003,600.003,600.00+0.70%105,5001.01
Oct 26, 20263,625.003,625.003,575.003,575.003,575.00-0.28%117,0001.12
Oct 23, 20263,620.003,630.003,545.003,585.003,585.00-0.55%115,4001.10
Oct 22, 20263,625.003,640.003,600.003,605.003,605.00-0.28%78,3000.75
Oct 21, 20263,625.003,630.003,600.003,615.003,615.00+0.28%71,3000.68
Oct 20, 20263,655.003,670.003,605.003,605.003,605.00-1.23%87,0000.83
Oct 19, 20263,690.003,690.003,645.003,650.003,650.00-0.54%81,2000.77
Oct 16, 20263,680.003,685.003,650.003,670.003,670.00+0.55%81,0000.77
Oct 15, 20263,690.003,705.003,625.003,650.003,650.00-2.01%214,7002.11
Oct 14, 20263,735.003,750.003,715.003,725.003,725.00+0.00%109,0001.07
Oct 13, 20263,710.003,735.003,680.003,725.003,725.00+1.09%92,5000.90
Oct 12, 20263,685.003,700.003,650.003,685.003,685.00+0.00%00.00
Oct 09, 20263,665.003,700.003,650.003,685.003,685.00+0.41%92,4000.88
Oct 08, 20263,700.003,700.003,635.003,670.003,670.00-1.21%107,0001.02
Oct 07, 20263,705.003,725.003,695.003,715.003,715.00-0.13%83,7000.80
Oct 06, 20263,715.003,735.003,685.003,720.003,720.00+0.81%111,8001.07
Oct 05, 20263,700.003,705.003,670.003,690.003,690.00+0.68%107,8001.03
Oct 02, 20263,675.003,680.003,625.003,665.003,665.00-1.35%162,9001.56
Oct 01, 20263,680.003,725.003,665.003,715.003,715.00+0.54%178,7001.74
Sep 30, 20263,700.003,705.003,660.003,695.003,695.00+0.14%220,2002.17
Sep 29, 20263,765.003,780.003,680.003,690.003,690.00-1.86%240,9002.39
Sep 28, 20263,895.003,900.003,830.003,840.003,760.00-0.90%243,5002.45
Sep 25, 20263,860.003,880.003,850.003,875.003,794.27+0.65%256,5002.63
Sep 24, 20263,850.003,875.003,815.003,850.003,769.79-0.52%200,6002.09
Sep 23, 20263,870.003,945.003,870.003,870.003,789.38+0.00%00.00
Sep 22, 20263,870.003,945.003,870.003,870.003,789.38+0.00%00.00
Sep 21, 20263,870.003,945.003,870.003,870.003,789.38+0.00%00.00
Sep 18, 20263,940.003,945.003,870.003,870.003,789.38-1.02%173,0001.71
Sep 17, 20263,900.003,910.003,870.003,910.003,828.54+0.77%77,1000.76
Sep 16, 20263,875.003,885.003,850.003,880.003,799.17+1.31%56,0000.54
Sep 15, 20263,820.003,840.003,810.003,830.003,750.21+0.66%84,2000.81
Sep 14, 20263,850.003,855.003,795.003,805.003,725.73-1.17%86,7000.84
Sep 11, 20263,780.003,850.003,755.003,850.003,769.79+1.05%142,8001.39
Sep 10, 20263,850.003,850.003,785.003,810.003,730.63-1.04%77,3000.75
Sep 09, 20263,815.003,865.003,790.003,850.003,769.79+0.52%81,3000.77
Sep 08, 20263,875.003,890.003,815.003,830.003,750.21-1.92%90,1000.85
Sep 07, 20263,890.003,915.003,880.003,905.003,823.65+0.77%90,6000.86
Sep 04, 20263,950.003,955.003,855.003,875.003,794.27-2.52%205,1001.96
Sep 03, 20263,995.004,015.003,965.003,975.003,892.19-0.50%81,5000.77
Sep 02, 20264,030.004,080.003,980.003,995.003,911.77-2.08%137,5001.32
Sep 01, 20264,010.004,095.004,000.004,080.003,995.00+1.75%120,8001.16
Aug 31, 20263,985.004,035.003,970.004,010.003,926.46-0.25%154,6001.50
Aug 28, 20263,980.004,035.003,965.004,020.003,936.25+1.01%97,6000.94
Aug 27, 20263,955.003,995.003,940.003,980.003,897.08+0.89%88,9000.85
Aug 26, 20263,960.003,965.003,915.003,945.003,862.81-0.13%68,2000.64
Aug 25, 20263,965.003,985.003,935.003,950.003,867.71+0.00%48,8000.45
Aug 24, 20263,955.003,955.003,915.003,950.003,867.71+0.51%67,5000.62