Nippon Sanso Holdings Corp. (NPXYY) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 57 out of 100 (momentum 52 · quality 50 · valuation 86), as of 2026-11-01.
Signal: Mixed moving-average stack — Trades -0.3% vs the 50-day and -2.9% vs the 200-day average, 19.8% below the 52-week high and +24.2% off the 52-week low; a death cross printed 13 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Nippon Sanso Holdings Corp. trades 0.3% below its 50-day and 2.9% below its 200-day moving average. (as of 2026-10-30)

Nippon Sanso makes and distributes industrial gases across Japan, the United States, Europe, Asia and Oceania, serving factories, hospitals and electronics makers. It supplies medical gases for hospital and home care use, and separate gases used in the manufacturing steps for liquid-crystal displays and semiconductors.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NPXYY overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	16.95	17.99	16.95	17.35	-0.12%	3,542
2026-10-30	17.50	18.17	17.34	17.37	-1.14%	27,383
2026-10-29	18.14	18.14	17.02	17.57	+1.21%	88,493
2026-10-28	17.43	17.88	16.73	17.36	+0.35%	422,228
2026-10-27	17.23	17.32	16.69	17.30	+0.64%	43,712
2026-10-26	17.61	17.77	16.69	17.19	-0.51%	53,061
2026-10-23	16.63	17.91	16.63	17.28	-0.25%	56,450
2026-10-22	17.34	17.96	16.75	17.32	+1.00%	45,963
2026-10-21	17.15	17.44	17.10	17.15	-0.93%	9,325
2026-10-20	17.30	17.35	17.25	17.31	-0.12%	14,724
2026-10-19	16.83	18.00	16.83	17.33	+1.23%	109,051
2026-10-16	17.07	17.92	16.69	17.12	-0.35%	60,617
2026-10-15	16.98	17.64	16.91	17.18	-1.04%	19,062
2026-10-14	17.26	17.80	16.87	17.36	+0.00%	45,537
2026-10-13	17.43	17.76	16.87	17.36	+0.35%	11,378
2026-10-12	16.98	17.75	16.80	17.30	+0.06%	44,907
2026-10-09	17.34	17.70	16.77	17.29	+0.41%	36,596
2026-10-08	17.30	17.87	17.03	17.22	-1.15%	19,910
2026-10-07	17.52	17.67	17.13	17.42	-1.91%	10,109
2026-10-06	17.82	18.00	17.62	17.76	+1.91%	26,763
2026-10-05	17.52	18.08	16.94	17.43	+2.48%	44,555
2026-10-02	17.27	17.34	16.42	17.00	+0.80%	13,084
2026-10-01	17.01	17.26	16.56	16.87	-3.05%	25,041
2026-09-30	17.57	18.23	16.97	17.40	+0.29%	29,749
2026-09-29	16.65	17.71	16.65	17.35	+0.17%	15,721
2026-09-28	17.84	18.17	16.90	17.32	-1.31%	21,536
2026-09-25	17.84	18.50	17.35	17.55	-0.34%	12,755
2026-09-24	16.87	18.23	16.87	17.61	+1.50%	33,934
2026-09-23	17.69	18.32	17.35	17.35	-0.80%	22,369
2026-09-22	17.52	17.59	17.15	17.49	+0.11%	24,405
2026-09-21	17.79	17.79	17.21	17.47	+0.52%	35,862
2026-09-18	17.45	17.45	16.91	17.38	-1.44%	32,219
2026-09-17	17.70	17.70	17.45	17.63	+0.14%	13,374
2026-09-16	17.53	17.83	17.41	17.61	+0.74%	16,507
2026-09-15	16.97	17.61	16.97	17.48	-0.46%	76,486
2026-09-14	17.47	17.91	17.37	17.56	+0.59%	34,649
2026-09-11	16.76	17.84	16.76	17.46	+0.33%	29,224
2026-09-10	17.52	17.82	17.08	17.40	-0.34%	28,162
2026-09-09	17.01	17.73	17.01	17.46	+0.66%	35,533
2026-09-08	16.85	17.43	16.80	17.34	-1.15%	66,960
2026-09-07	17.00	17.55	17.00	17.55	+0.00%	20,300
2026-09-04	17.14	17.57	17.09	17.55	-2.67%	13,856
2026-09-03	17.97	18.17	17.48	18.03	+3.41%	24,751
2026-09-02	17.92	17.92	17.32	17.43	-0.66%	59,391
2026-09-01	17.65	17.70	17.55	17.55	-0.68%	24,333
2026-08-31	17.79	18.07	17.61	17.67	+1.63%	24,531
2026-08-28	17.90	17.90	17.36	17.39	-2.05%	40,422
2026-08-27	17.80	17.82	17.73	17.75	+2.01%	81,594
2026-08-26	17.48	17.56	17.39	17.40	-1.78%	15,801
2026-08-25	17.68	17.73	17.42	17.71	-0.92%	32,874
2026-08-24	17.94	17.94	17.81	17.88	+1.19%	27,137
2026-08-21	17.76	17.76	17.62	17.67	+0.34%	32,817
2026-08-20	17.75	17.78	17.57	17.61	-2.17%	37,375
2026-08-19	18.20	18.26	18.00	18.00	-3.23%	11,113
2026-08-18	18.66	18.71	18.57	18.60	-2.00%	15,920
2026-08-17	19.04	19.14	18.96	18.98	-1.15%	18,279
2026-08-14	19.17	19.38	19.14	19.20	-0.47%	16,741
2026-08-13	18.99	19.31	18.58	19.29	+0.05%	14,669
2026-08-12	19.30	19.46	19.28	19.28	+0.94%	9,700
2026-08-11	19.16	19.18	19.02	19.10	+0.21%	14,599
2026-08-10	19.21	19.31	19.04	19.06	-0.99%	20,618
2026-08-07	19.15	19.29	19.12	19.25	+1.74%	24,344
2026-08-06	18.54	19.07	18.54	18.92	+1.18%	14,717
2026-08-05	18.76	18.83	18.70	18.70	+1.08%	11,610
2026-08-04	18.22	18.50	18.15	18.50	+4.08%	32,153
2026-08-03	17.83	17.90	17.66	17.77	-0.81%	26,423
2026-07-31	17.81	18.08	17.57	17.92	-1.70%	17,443
2026-07-30	17.15	18.55	17.15	18.23	+3.36%	27,392
2026-07-29	17.83	18.20	17.50	17.64	-0.77%	21,282
2026-07-28	17.95	17.96	17.61	17.77	-3.61%	40,883
2026-07-27	18.60	18.78	18.06	18.44	+2.50%	35,539
2026-07-24	18.04	18.09	17.91	17.99	+0.95%	10,812
2026-07-23	18.14	18.14	17.74	17.82	-2.84%	14,764
2026-07-22	18.37	18.45	17.94	18.34	-1.11%	14,520
2026-07-21	18.52	18.90	17.86	18.55	-0.51%	41,674
2026-07-20	18.54	18.78	18.54	18.64	+0.23%	98,131
2026-07-17	19.20	19.20	18.50	18.60	+0.80%	41,969
2026-07-16	18.86	18.86	18.33	18.45	-2.33%	44,103
2026-07-15	19.69	19.69	18.75	18.89	+0.40%	89,840
2026-07-14	18.87	18.96	18.76	18.81	+0.72%	25,802
2026-07-13	18.68	19.41	18.65	18.68	-0.90%	27,097
2026-07-10	18.76	18.92	18.73	18.85	-1.31%	19,481
2026-07-09	18.93	19.26	18.93	19.10	-0.11%	29,479
2026-07-08	18.93	19.14	18.75	19.12	+0.43%	11,275
2026-07-07	19.68	19.90	18.99	19.04	-2.71%	39,439
2026-07-06	19.39	19.57	19.39	19.57	+0.98%	28,756
2026-07-03	19.35	19.50	19.25	19.38	+0.00%	2,284
2026-07-02	19.35	19.75	18.85	19.38	+4.42%	78,617
2026-07-01	18.56	18.59	18.39	18.56	+0.32%	284,822
2026-06-30	17.75	18.56	17.75	18.50	+0.82%	37,266
2026-06-29	18.23	18.38	17.81	18.35	-0.30%	269,476
2026-06-26	18.39	18.50	18.25	18.41	+2.16%	15,852
2026-06-25	17.81	18.51	17.81	18.02	+5.66%	31,293
2026-06-24	16.95	17.14	16.95	17.05	-1.96%	23,294
2026-06-23	17.25	17.46	17.14	17.39	+2.54%	67,640
2026-06-22	17.64	17.64	16.96	16.96	-2.14%	36,713
2026-06-18	17.33	17.35	17.25	17.33	-0.35%	14,708
2026-06-17	17.53	17.88	17.29	17.39	+0.72%	98,960
2026-06-16	17.15	17.32	17.15	17.27	-1.79%	25,950
2026-06-15	17.86	17.99	17.50	17.58	+3.41%	30,287
2026-06-12	17.16	17.34	16.94	17.00	+1.19%	20,067
2026-06-11	16.47	16.85	16.45	16.80	+3.26%	28,335
2026-06-10	16.28	16.49	16.08	16.27	-1.45%	20,491
2026-06-09	16.72	16.88	16.31	16.51	-3.79%	46,519
2026-06-08	17.05	17.27	17.05	17.16	+0.41%	36,644
2026-06-05	17.34	17.45	17.05	17.09	-3.00%	28,063
2026-06-04	17.54	17.63	17.45	17.62	-0.29%	17,439
2026-06-03	18.04	18.83	17.62	17.67	-3.76%	32,446
2026-06-02	18.75	19.48	17.95	18.36	-2.26%	20,778
2026-06-01	19.01	19.45	18.63	18.78	-3.23%	21,100
2026-05-29	20.17	20.17	19.41	19.41	-3.86%	260,341
2026-05-28	19.93	20.19	19.70	20.19	+0.85%	290,570
2026-05-27	20.02	20.07	19.89	20.02	-1.04%	50,074
2026-05-26	19.88	21.65	19.33	20.23	+3.53%	48,471
2026-05-22	19.50	19.64	19.49	19.54	+5.05%	683,685
2026-05-21	18.29	18.60	18.27	18.60	+0.05%	161,818
2026-05-20	18.34	18.59	18.34	18.59	-0.54%	7,870
2026-05-19	18.54	18.87	18.54	18.69	-1.08%	14,551
2026-05-18	19.33	19.33	18.79	18.89	-2.30%	12,320
2026-05-15	19.29	19.34	19.27	19.34	+0.10%	10,737
2026-05-14	19.22	19.33	19.22	19.32	+3.76%	11,414
2026-05-13	18.49	18.66	18.49	18.62	+2.25%	11,926
2026-05-12	18.28	18.42	18.01	18.21	-5.77%	12,319
2026-05-11	19.28	20.17	18.81	19.32	+7.11%	22,792
2026-05-08	17.86	18.07	17.86	18.04	+0.74%	12,275
2026-05-07	18.13	18.25	17.91	17.91	-0.20%	12,772
2026-05-06	17.94	18.00	17.91	17.95	+2.18%	10,335
2026-05-05	17.51	17.67	17.51	17.56	+0.42%	20,612
2026-05-04	17.51	17.55	17.38	17.49	+0.10%	14,549
2026-05-01	17.53	17.62	17.19	17.47	-0.91%	8,730
2026-04-30	17.77	17.77	16.72	17.63	+1.12%	31,032
2026-04-29	17.48	17.53	17.38	17.43	-0.89%	9,617
2026-04-28	17.64	17.64	17.51	17.59	+0.29%	18,325
2026-04-27	17.61	17.62	17.51	17.54	-1.41%	15,011
2026-04-24	17.74	17.83	17.74	17.79	+2.01%	13,943
2026-04-23	17.19	17.60	17.19	17.44	-1.52%	27,912
2026-04-22	17.79	17.80	17.71	17.71	-0.84%	25,168
2026-04-21	18.84	18.84	17.86	17.86	-1.79%	39,507
2026-04-20	18.22	18.22	18.14	18.18	-3.68%	14,394
2026-04-17	18.90	18.91	18.81	18.88	+0.34%	5,759
2026-04-16	18.91	18.93	18.80	18.82	+1.79%	7,670
2026-04-15	18.21	18.52	18.21	18.48	-2.20%	42,079
2026-04-14	18.89	18.96	18.80	18.90	+1.23%	29,538
2026-04-13	19.05	19.83	18.32	18.67	+0.05%	8,004
2026-04-10	19.27	19.27	18.62	18.66	+0.16%	4,811
2026-04-09	18.45	18.66	18.36	18.63	+0.05%	22,987
2026-04-08	18.60	18.62	18.48	18.62	+2.42%	9,432
2026-04-07	18.07	18.24	17.94	18.18	-0.05%	19,535
2026-04-06	18.13	18.29	18.09	18.19	-0.33%	20,288
2026-04-02	18.22	18.27	18.16	18.25	+1.00%	22,119
2026-04-01	17.40	18.20	17.40	18.07	+1.86%	15,043
2026-03-31	17.42	17.87	17.39	17.74	-1.33%	16,915
2026-03-30	18.20	18.24	17.98	17.98	+0.50%	19,205
2026-03-27	18.01	18.05	17.78	17.89	-3.77%	11,686
2026-03-26	18.60	18.72	18.46	18.59	-0.21%	9,972
2026-03-25	18.99	19.46	18.58	18.63	+0.76%	16,386
2026-03-24	18.44	18.61	18.36	18.49	-1.33%	41,026
2026-03-23	19.11	19.34	18.59	18.74	+1.96%	17,545
2026-03-20	18.66	19.05	18.31	18.38	-3.16%	11,020
2026-03-19	18.08	19.49	18.08	18.98	-1.61%	18,948
2026-03-18	19.64	19.85	19.29	19.29	-2.08%	14,341
2026-03-17	19.76	19.85	19.64	19.70	-0.76%	41,320
2026-03-16	19.75	19.85	19.65	19.85	+10.40%	35,779
2026-03-13	18.16	18.23	17.98	17.98	+2.33%	34,303
2026-03-12	17.54	17.61	17.46	17.57	-1.79%	37,350
2026-03-11	17.93	17.94	17.82	17.89	-0.78%	23,001
2026-03-10	18.87	18.87	17.89	18.03	+2.39%	37,214
2026-03-09	17.29	17.66	17.26	17.61	-1.68%	42,452
2026-03-06	17.84	18.02	17.82	17.91	-1.35%	22,510
2026-03-05	18.95	18.95	18.05	18.16	-2.54%	33,346
2026-03-04	18.41	18.68	18.41	18.63	+1.79%	17,086
2026-03-03	17.91	18.37	17.71	18.30	-4.59%	22,502
2026-03-02	19.20	19.29	19.18	19.18	+0.52%	7,779
2026-02-27	19.17	19.17	19.08	19.08	+1.27%	12,233
2026-02-26	18.89	19.39	18.70	18.84	+0.64%	11,920
2026-02-25	18.96	19.27	18.66	18.72	-0.82%	10,484
2026-02-24	19.38	19.38	18.80	18.88	+0.40%	27,081
2026-02-23	19.14	19.52	18.73	18.80	-0.48%	18,791
2026-02-20	18.66	18.89	18.64	18.89	+3.34%	11,637
2026-02-19	18.25	18.35	18.25	18.28	-1.24%	30,968
2026-02-18	18.58	18.88	18.44	18.51	+3.26%	15,239
2026-02-17	17.79	18.20	17.74	17.93	+0.45%	14,480
2026-02-13	17.75	17.86	17.70	17.84	-0.47%	9,959
2026-02-12	17.95	18.01	17.84	17.93	-0.94%	21,417
2026-02-11	17.77	18.17	17.58	18.10	+0.78%	10,355
2026-02-10	18.27	18.41	17.96	17.96	-0.50%	45,485
2026-02-09	17.92	18.16	17.88	18.05	-0.72%	33,024
2026-02-06	18.02	18.23	18.00	18.18	+2.54%	20,679
2026-02-05	18.04	18.05	17.65	17.73	+4.20%	16,873
2026-02-04	16.40	17.03	16.40	17.02	+9.14%	24,894
2026-02-03	15.51	15.59	15.46	15.59	-0.26%	23,240
2026-02-02	15.58	15.63	15.57	15.63	+3.25%	39,541
2026-01-30	15.19	15.19	15.12	15.14	+0.70%	46,316
2026-01-29	14.98	15.58	14.82	15.03	+1.71%	26,719
2026-01-28	14.69	14.78	14.62	14.78	-0.30%	17,596
2026-01-27	14.80	14.85	14.63	14.82	-0.64%	9,900
2026-01-26	15.21	15.56	14.86	14.92	+0.95%	86,541
2026-01-23	15.02	15.35	14.61	14.78	+0.34%	19,059
2026-01-22	14.62	14.73	14.07	14.73	+1.01%	41,531
2026-01-21	15.20	15.20	14.46	14.58	-0.67%	81,584
2026-01-20	14.84	14.88	14.64	14.68	-4.09%	65,263
2026-01-16	15.33	15.33	15.27	15.31	-1.36%	31,761
2026-01-15	15.57	15.61	15.51	15.52	-0.53%	24,264
2026-01-14	15.61	15.64	15.57	15.60	+0.00%	10,258
2026-01-13	15.57	15.62	15.53	15.60	-2.68%	10,947
2026-01-12	15.97	16.08	15.93	16.03	+1.77%	13,593
2026-01-09	15.68	15.95	15.68	15.75	+0.45%	17,518
2026-01-08	15.61	15.68	15.59	15.68	+1.95%	27,065
2026-01-07	15.39	15.40	15.33	15.38	+0.72%	7,976
2026-01-06	15.31	15.34	15.24	15.27	+1.46%	17,923
2026-01-05	14.91	15.07	14.91	15.05	+1.28%	56,878
2026-01-02	14.98	14.98	14.75	14.86	+0.47%	64,036
2025-12-31	14.91	15.48	14.79	14.79	-0.94%	29,645
2025-12-30	14.93	15.01	14.89	14.93	-1.06%	43,960
2025-12-29	15.14	15.15	15.07	15.09	-0.23%	61,216
2025-12-26	15.10	15.15	15.07	15.13	-0.10%	57,254
2025-12-24	15.15	15.19	15.14	15.14	-0.46%	7,804
2025-12-23	15.24	15.25	15.18	15.21	+2.39%	61,825
2025-12-22	14.86	14.90	14.83	14.86	-0.70%	39,973
2025-12-19	15.02	15.06	14.95	14.96	+0.00%	16,843
2025-12-18	15.23	15.23	14.96	14.96	+1.18%	62,079
2025-12-17	14.83	14.88	14.77	14.79	-2.15%	15,565
2025-12-16	15.15	15.19	15.09	15.11	-1.46%	36,696
2025-12-15	15.36	15.36	15.28	15.33	+1.68%	33,781
2025-12-12	15.12	15.16	15.08	15.08	-0.62%	20,450
2025-12-11	15.18	15.24	15.16	15.17	-0.89%	28,840
2025-12-10	15.21	15.34	15.19	15.31	+1.86%	21,655
2025-12-09	15.05	15.06	14.99	15.03	-0.92%	24,201
2025-12-08	15.18	15.21	15.14	15.17	+0.07%	20,542
2025-12-05	15.23	15.23	15.14	15.16	-1.69%	28,325
2025-12-04	15.50	15.51	15.37	15.42	+0.39%	20,135
2025-12-03	14.94	15.38	14.94	15.36	+0.11%	11,469
2025-12-02	15.67	15.98	15.32	15.34	-4.17%	20,839
2025-12-01	16.00	16.05	15.94	16.01	-1.84%	34,985
2025-11-28	16.20	16.31	16.20	16.31	+1.84%	8,359
2025-11-26	15.59	16.04	15.59	16.02	+1.23%	63,470
2025-11-25	15.66	15.83	15.66	15.82	-3.48%	15,602
2025-11-24	16.12	16.39	16.00	16.39	+1.02%	22,722
2025-11-21	15.51	16.39	15.51	16.22	+8.45%	56,779
2025-11-20	15.22	15.22	14.89	14.96	-1.68%	44,644
2025-11-19	15.15	15.28	15.15	15.21	-1.10%	15,665
2025-11-18	15.38	15.44	15.33	15.38	-1.58%	16,956
2025-11-17	15.76	15.76	15.60	15.63	-3.80%	41,507
2025-11-14	16.31	16.36	16.25	16.25	+1.52%	7,102
2025-11-13	16.13	16.15	16.01	16.01	-1.86%	21,459
2025-11-12	16.44	16.73	16.22	16.31	-0.43%	17,303
2025-11-11	16.58	16.89	16.26	16.38	+0.25%	15,951
2025-11-10	16.25	16.38	16.22	16.34	+1.55%	34,966
2025-11-07	16.04	16.14	15.99	16.09	+1.82%	12,243
2025-11-06	16.11	16.11	15.72	15.80	+0.21%	24,065

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+15.90%). Worst month: Dec (-7.62%). Based on 2 years of daily data (2025–2026).

Jan+2.01%
Feb+15.90%
Mar-5.95%
Apr+1.60%
May+11.70%
Jun+1.26%
Jul-4.74%
Aug-0.13%
Sep-1.10%
Oct-0.88%
Nov-1.75%
Dec-7.62%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Nippon Sanso Holdings Corp.'s (NPXYY) latest close?

17.35 on 2026-11-02, from the Closelook data lake's daily price record.

What is NPXYY's 52-week high and low?

21.65 high and 14.07 low over the trailing 52 weeks, as of 2026-11-02.

What is Nippon Sanso Holdings Corp.'s strongest and weakest month historically?

Historically, NPXYY's strongest calendar month has been Feb (average +15.90%) and its weakest Dec (average -7.62%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 462 daily bars in the Closelook data lake.

What is Nippon Sanso Holdings Corp.'s Closelooknet score?

57 out of 100 (momentum 52 · quality 50 · valuation 86), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on NPXYY?

Mixed moving-average stack: Trades -0.3% vs the 50-day and -2.9% vs the 200-day average, 19.8% below the 52-week high and +24.2% off the 52-week low; a death cross printed 13 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NPXYY above its 50-day and 200-day moving averages?

Nippon Sanso Holdings Corp. trades 0.3% below its 50-day and 2.9% below its 200-day moving average (0.2% above its 20-day). As of 2026-10-30.