Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Northsand,Inc. (446A) Historical Prices

JP:446A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,796.002,911.002,791.002,820.002,820.00-0.84%387,1000.64
Oct 29, 20262,906.002,927.002,803.002,844.002,844.00-2.60%460,3000.76
Oct 28, 20262,820.002,987.002,783.002,920.002,920.00+1.96%777,1001.30
Oct 27, 20262,830.002,905.002,779.002,864.002,864.00-0.56%504,6000.85
Oct 26, 20262,899.002,931.002,835.002,880.002,880.00-0.52%608,0001.02
Oct 23, 20262,829.002,979.002,829.002,895.002,895.00+4.17%1,379,5002.37
Oct 22, 20262,882.002,951.002,779.002,779.002,779.00-3.51%1,077,4001.88
Oct 21, 20262,766.002,943.002,752.002,880.002,880.00+5.73%1,171,1002.06
Oct 20, 20262,758.002,825.002,720.002,724.002,724.00-2.23%677,8001.20
Oct 19, 20262,730.002,860.002,681.002,786.002,786.00+3.96%1,159,1002.07
Oct 16, 20262,508.002,708.002,508.002,680.002,680.00+11.30%799,2001.43
Oct 15, 20262,437.002,478.002,403.002,408.002,408.00-2.07%481,2000.87
Oct 14, 20262,531.002,550.002,444.002,459.002,459.00-1.64%479,5000.86
Oct 13, 20262,667.002,671.002,494.002,500.002,500.00-2.19%555,7000.98
Oct 12, 20262,556.002,556.002,461.002,556.002,556.00+0.00%00.00
Oct 09, 20262,508.002,556.002,461.002,556.002,556.00+1.71%511,6000.86
Oct 08, 20262,602.002,635.002,500.002,513.002,513.00-3.05%543,2000.92
Oct 07, 20262,587.002,697.002,550.002,592.002,592.00+1.21%1,131,1001.97
Oct 06, 20262,489.002,583.002,489.002,561.002,561.00+2.89%393,0000.69
Oct 05, 20262,568.002,590.002,418.002,489.002,489.00-3.23%809,5001.44
Oct 02, 20262,414.002,582.002,414.002,572.002,572.00+11.15%1,180,5002.15
Oct 01, 20262,410.002,473.002,287.002,314.002,314.00-3.38%632,4001.15
Sep 30, 20262,334.002,399.002,305.002,395.002,395.00+2.61%539,2000.99
Sep 29, 20262,329.002,370.002,288.002,334.002,334.00+0.09%470,6000.87
Sep 28, 20262,316.002,398.002,279.002,332.002,332.00+0.82%794,4001.48
Sep 25, 20262,383.002,388.002,260.002,313.002,313.00-2.98%959,0001.83
Sep 24, 20262,315.002,408.002,276.002,384.002,384.00+3.25%762,6001.47
Sep 23, 20262,233.002,343.002,221.002,309.002,309.00+0.00%00.00
Sep 22, 20262,233.002,343.002,221.002,309.002,309.00+0.00%00.00
Sep 21, 20262,233.002,343.002,221.002,309.002,309.00+0.00%00.00
Sep 18, 20262,233.002,343.002,221.002,309.002,309.00+3.96%890,8001.70
Sep 17, 20262,119.002,242.002,086.002,221.002,221.00+4.96%569,6001.09
Sep 16, 20262,103.002,189.002,059.002,116.002,116.00+0.81%644,5001.22
Sep 15, 20262,112.002,128.002,000.002,099.002,099.00+4.32%889,3001.70
Sep 14, 20261,930.002,043.001,860.002,012.002,012.00+5.12%1,362,7002.67
Sep 11, 20261,902.001,955.001,874.001,914.001,914.00-1.19%818,3001.62
Sep 10, 20261,984.002,005.001,909.001,937.001,937.00-3.82%752,9001.49
Sep 09, 20262,099.002,121.001,996.002,014.002,014.00-6.28%1,102,4002.13
Sep 08, 20262,185.002,242.002,142.002,149.002,149.00+0.23%718,6001.39
Sep 07, 20262,314.002,354.002,060.002,144.002,144.00-7.27%1,412,4002.80
Sep 04, 20262,247.002,350.002,243.002,312.002,312.00+6.99%653,6001.31
Sep 03, 20262,175.002,217.002,076.002,161.002,161.00-0.87%1,131,2002.31
Sep 02, 20262,106.002,198.002,104.002,180.002,180.00-0.27%464,5000.95
Sep 01, 20262,173.002,219.002,131.002,186.002,186.00+2.97%437,8000.90
Aug 31, 20262,140.002,180.002,114.002,123.002,123.00-0.84%357,1000.74
Aug 28, 20262,055.002,188.002,049.002,141.002,141.00+6.78%887,4001.85
Aug 27, 20261,979.002,069.001,952.002,005.002,005.00+1.52%409,3000.85
Aug 26, 20261,952.002,001.001,929.001,975.001,975.00+0.87%337,0000.70
Aug 25, 20261,944.001,975.001,898.001,958.001,958.00+1.50%336,3000.70
Aug 24, 20261,987.002,039.001,919.001,929.001,929.00-2.82%342,2000.71