Nippon Sanso Holdings Corporation (PK) (NPXYY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.25352112676 | 14.2 | 14.6 | 12.86 | 50120 | 13.94956084 | DR |
| 4 | 1.61 | 12.4709527498 | 12.91 | 14.6 | 12.86 | 62567 | 13.70940542 | DR |
| 12 | -0.04 | -0.274725274725 | 14.56 | 15.4699 | 12.86 | 56393 | 13.96902341 | DR |
| 26 | -0.75 | -4.9115913556 | 15.27 | 19.5 | 12.86 | 40830 | 14.71068164 | DR |
| 52 | 0.4776 | 3.40112801231 | 14.0424 | 19.5 | 12.86 | 61582 | 14.79169293 | DR |
| 156 | 0.4776 | 3.40112801231 | 14.0424 | 19.5 | 12.86 | 61582 | 14.79169293 | DR |
| 260 | 0.4776 | 3.40112801231 | 14.0424 | 19.5 | 12.86 | 61582 | 14.79169293 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 14.52 | 0.73 | 5.29 | 14.2 | 14.6129 | 14.2 | 157221 |
| 1738794000 | 13.79 | -0.19 | -1.32 | 12.86 | 14.6 | 12.86 | 51554 |
| 1738708080 | 13.975 | 0.09 | 0.68 | 14.34 | 14.34 | 13.85 | 66338 |
| 1738621740 | 13.88 | -0.21 | -1.51 | 13.6316 | 14.13 | 13.495 | 66894 |
| 1738362000 | 14.0926 | -0.05 | -0.34 | 14.17 | 14.59 | 13.74 | 28303 |
| 1738276080 | 14.14 | 0.08 | 0.57 | 14.2 | 14.57 | 13.8 | 37509 |
| 1738189740 | 14.06 | 0.2 | 1.44 | 14.2885 | 14.3299 | 13.81 | 16783 |
| 1738103280 | 13.86 | 0.03 | 0.22 | 13.8175 | 14.2505 | 13.65 | 52334 |
| 1738016820 | 13.83 | -0.02 | -0.11 | 13.6735 | 14.33 | 13.45 | 131990 |
| 1737757440 | 13.845 | -0.08 | -0.54 | 13.638 | 14.21 | 13.638 | 12568 |
| 1737671220 | 13.92 | -0.02 | -0.14 | 13.8658 | 14.42 | 13.7 | 27982 |
| 1737584640 | 13.94 | -0.03 | -0.21 | 13.834 | 14.51 | 13.834 | 43080 |
| 1737498540 | 13.97 | 0.36 | 2.65 | 14.4 | 14.4 | 13.6415 | 127073 |
| 1737152880 | 13.61 | -0.04 | -0.30 | 13.33 | 14.11 | 13.33 | 73403 |
| 1737066420 | 13.6505 | 0.23 | 1.72 | 13.56 | 13.98 | 13.5201 | 122398 |
| 1736979720 | 13.42 | 0.16 | 1.21 | 13.45 | 13.86 | 13.08 | 16274 |
| 1736893380 | 13.2601 | 0.14 | 1.07 | 13.83 | 13.83 | 13.1165 | 32994 |
| 1736806800 | 13.12 | -0.17 | -1.28 | 13.68 | 13.68 | 12.9101 | 86691 |
| 1736547720 | 13.29 | -0.58 | -4.18 | 12.91 | 13.93 | 12.91 | 132029 |
| 1736375340 | 13.87 | -0.28 | -1.94 | 13.71 | 14.43 | 13.47 | 11066 |
| 1736288940 | 14.145 | 0.04 | 0.32 | 13.74 | 14.85 | 13.74 | 19399 |
| 1736202360 | 14.1 | 0.1 | 0.71 | 14.1 | 14.64 | 13.788 | 95861 |
| 1735942980 | 14 | 0.21 | 1.49 | 13.545 | 14.34 | 13.545 | 23111 |
| 1735856700 | 13.795 | 0.11 | 0.82 | 13.5305 | 14.16 | 13.33 | 79074 |
| 1735683960 | 13.6825 | -0.24 | -1.71 | 13.808 | 14.4399 | 13.39 | 25022 |
| 1735597740 | 13.92 | -0.25 | -1.73 | 13.72 | 14.41 | 13.56 | 54323 |
| 1735338000 | 14.165 | 0.49 | 3.62 | 14.15 | 14.66 | 14.1312 | 176994 |
| 1735252020 | 13.67 | -0.37 | -2.64 | 13.58 | 14.67 | 13.58 | 51388 |
| 1735078200 | 14.04 | 0 | 0.00 | 13.48 | 14.31 | 13.48 | 16106 |
| 1734992400 | 14.04 | -0.17 | -1.16 | 13.51 | 14.11 | 13.51 | 84291 |
| 1734733200 | 14.205 | 0.46 | 3.31 | 13.908 | 14.49 | 13.7625 | 101526 |
| 1734646800 | 13.75 | -0.04 | -0.29 | 13.1901 | 13.97 | 13.1901 | 119172 |
| 1734560940 | 13.79 | -0.12 | -0.86 | 14.32 | 14.6899 | 13.79 | 33947 |
| 1734474360 | 13.91 | -0.34 | -2.35 | 14.76 | 14.76 | 13.69 | 50034 |
| 1734388140 | 14.245 | -0.22 | -1.49 | 14.25 | 14.82 | 13.93 | 124399 |
| 1734128940 | 14.46 | -0.6 | -3.98 | 13.94 | 14.98 | 13.94 | 25552 |
| 1734042480 | 15.06 | 0.96 | 6.81 | 14.4495 | 15.06 | 14.2501 | 23736 |
| 1733955900 | 14.1001 | -0.24 | -1.67 | 14.1215 | 14.49 | 14.1 | 28594 |
| 1733869200 | 14.34 | 0.03 | 0.21 | 13.8801 | 14.4 | 13.88 | 52420 |
| 1733782800 | 14.31 | -0.07 | -0.49 | 14.305 | 14.7 | 13.85 | 48866 |
| 1733523600 | 14.38 | 0.1 | 0.70 | 14.1075 | 14.4399 | 14.094 | 53667 |
| 1733437500 | 14.2801 | -0.57 | -3.82 | 13.85 | 14.6775 | 13.85 | 91377 |
| 1733350980 | 14.848 | 0.32 | 2.20 | 14.525 | 15.38 | 14.25 | 35689 |
| 1733264700 | 14.528 | 0.04 | 0.26 | 15.4699 | 15.4699 | 14.3401 | 41579 |
| 1733178180 | 14.49 | -0.08 | -0.55 | 14.52 | 14.58 | 14.0701 | 36681 |
| 1732918200 | 14.57 | 0.27 | 1.89 | 14.3985 | 14.7595 | 14.09 | 16084 |
| 1732746540 | 14.3 | 0.26 | 1.82 | 13.94 | 14.907 | 13.94 | 54863 |
| 1732660140 | 14.045 | -0.06 | -0.41 | 13.6701 | 14.7499 | 13.6701 | 93171 |
| 1732573560 | 14.1025 | 0.18 | 1.31 | 13.66 | 14.74 | 13.66 | 49292 |
| 1732314000 | 13.92 | 0.12 | 0.87 | 13.8225 | 14.229 | 13.6 | 50038 |
| 1732227900 | 13.8 | -0.16 | -1.15 | 13.646 | 14.47 | 13.44 | 83295 |
| 1732141740 | 13.96 | -0.06 | -0.43 | 14.08 | 14.175 | 13.73 | 26529 |
| 1732054800 | 14.02 | -0.23 | -1.63 | 14.07 | 14.11 | 13.9601 | 29767 |
| 1731968640 | 14.2525 | 0.17 | 1.23 | 14.2 | 14.74 | 13.93 | 24412 |
| 1731709260 | 14.08 | -0.48 | -3.30 | 14.365 | 14.7138 | 13.9901 | 22768 |
| 1731622800 | 14.56 | -0.57 | -3.77 | 14.56 | 14.65 | 14.44 | 21330 |
| 1731536760 | 15.13 | -0.61 | -3.88 | 15.09 | 15.67 | 14.5101 | 11820 |
| 1731450480 | 15.74 | 0.03 | 0.19 | 15.705 | 15.8725 | 15.17 | 8522 |
| 1731363600 | 15.71 | 0.18 | 1.16 | 15.65 | 16.4102 | 15.64 | 10721 |
| 1731104400 | 15.53 | -0.03 | -0.19 | 15.59 | 15.63 | 15.43 | 10506 |
| 1731018540 | 15.56 | -0.84 | -5.12 | 15.6145 | 15.67 | 15.14 | 12554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
