Skip to main content
logo
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
-65.00 (-1.96%)
Nov 5, 2025, 3:30 PM JST

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,245.003,265.003,175.003,250.003,250.00-1.96%56,500
Nov 4, 20253,355.003,370.003,280.003,315.003,315.00-0.90%49,300
Oct 31, 20253,405.003,415.003,325.003,345.003,345.00-2.19%64,200
Oct 30, 20253,430.003,500.003,405.003,420.003,420.00-1.72%103,600
Oct 29, 20253,385.003,590.003,360.003,480.003,480.0014.66%363,400
Oct 28, 20253,190.003,195.003,005.003,035.003,035.00-4.41%83,700
Oct 27, 20253,125.003,180.003,125.003,175.003,175.002.25%73,100
Oct 24, 20253,100.003,105.003,060.003,105.003,105.000.16%62,700
Oct 23, 20253,040.003,100.003,030.003,100.003,100.001.64%54,200
Oct 22, 20253,020.003,060.002,974.003,050.003,050.001.97%53,100
Oct 21, 20252,961.003,025.002,951.002,991.002,991.001.36%48,300
Oct 20, 20252,947.002,977.002,939.002,951.002,951.001.13%27,300
Oct 17, 20252,929.002,958.002,916.002,918.002,918.00-0.92%38,200
Oct 16, 20252,900.002,970.002,894.002,945.002,945.003.12%86,400
Oct 15, 20252,834.002,859.002,793.002,856.002,856.001.35%43,800
Oct 14, 20252,660.002,837.002,654.002,818.002,818.004.80%111,300
Oct 10, 20252,700.002,704.002,670.002,689.002,689.00-1.57%42,500
Oct 9, 20252,741.002,758.002,730.002,732.002,732.00-0.33%39,900
Oct 8, 20252,757.002,784.002,719.002,741.002,741.00-0.98%37,200
Oct 7, 20252,713.002,773.002,702.002,768.002,768.002.06%45,400
Oct 6, 20252,753.002,758.002,712.002,712.002,712.001.01%45,200
Oct 3, 20252,711.002,730.002,685.002,685.002,685.00-1.50%33,500
Oct 2, 20252,796.002,796.002,690.002,726.002,726.00-1.80%51,400
Oct 1, 20252,844.002,858.002,749.002,776.002,776.00-3.44%73,700
Sep 30, 20252,919.002,920.002,837.002,875.002,875.00-0.55%31,200
Sep 29, 20252,912.002,915.002,870.002,891.002,891.00-1.83%31,300
Sep 26, 20252,944.002,960.002,923.002,945.002,925.000.14%43,700
Sep 25, 20252,969.002,976.002,914.002,941.002,921.03-0.41%38,200
Sep 24, 20252,946.002,955.002,920.002,953.002,932.950.41%41,300
Sep 22, 20252,948.003,105.002,927.002,941.002,921.034.81%187,100
Sep 19, 20252,815.002,841.002,775.002,806.002,786.94-0.32%38,200
Sep 18, 20252,818.002,834.002,788.002,815.002,795.88-0.04%39,800
Sep 17, 20252,871.002,883.002,766.002,816.002,796.88-3.06%53,100
Sep 16, 20252,870.002,905.002,863.002,905.002,885.271.79%53,100
Sep 12, 20252,863.002,909.002,848.002,854.002,834.620.42%41,800
Sep 11, 20252,860.002,873.002,834.002,842.002,822.70-0.14%41,800
Sep 10, 20252,810.002,861.002,807.002,846.002,826.670.99%30,300
Sep 9, 20252,851.002,880.002,804.002,818.002,798.86-1.12%78,700
Sep 8, 20252,897.002,897.002,825.002,850.002,830.65-0.70%37,000
Sep 5, 20252,821.002,874.002,804.002,870.002,850.511.85%37,500
Sep 4, 20252,750.002,827.002,746.002,818.002,798.862.47%28,700
Sep 3, 20252,799.002,800.002,743.002,750.002,731.32-1.75%29,300
Sep 2, 20252,739.002,818.002,739.002,799.002,779.992.53%78,900
Sep 1, 20252,695.002,759.002,695.002,730.002,711.461.71%49,800
Aug 29, 20252,690.002,695.002,635.002,684.002,665.78-0.07%32,400
Aug 28, 20252,639.002,695.002,622.002,686.002,667.761.74%60,600
Aug 27, 20252,550.002,650.002,531.002,640.002,622.073.53%47,900
Aug 26, 20252,575.002,592.002,531.002,550.002,532.69-0.16%27,100
Aug 25, 20252,591.002,614.002,553.002,554.002,536.66-0.66%38,700
Aug 22, 20252,464.002,571.002,457.002,571.002,553.544.34%40,600