Skip to main content
logo
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
2,905.00
+51.00 (1.79%)
Sep 16, 2025, 3:30 PM JST

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,863.002,909.002,848.002,854.002,854.000.42%41,800
Sep 11, 20252,860.002,873.002,834.002,842.002,842.00-0.14%33,600
Sep 10, 20252,810.002,861.002,807.002,846.002,846.000.99%30,300
Sep 9, 20252,851.002,880.002,804.002,818.002,818.00-1.12%78,700
Sep 8, 20252,897.002,897.002,825.002,850.002,850.00-0.70%37,000
Sep 5, 20252,821.002,874.002,804.002,870.002,870.001.85%37,500
Sep 4, 20252,750.002,827.002,746.002,818.002,818.002.47%28,700
Sep 3, 20252,799.002,800.002,743.002,750.002,750.00-1.75%29,300
Sep 2, 20252,739.002,818.002,739.002,799.002,799.002.53%78,900
Sep 1, 20252,695.002,759.002,695.002,730.002,730.001.71%49,800
Aug 29, 20252,690.002,695.002,635.002,684.002,684.00-0.07%32,400
Aug 28, 20252,639.002,695.002,622.002,686.002,686.001.74%60,600
Aug 27, 20252,550.002,650.002,531.002,640.002,640.003.53%47,900
Aug 26, 20252,575.002,592.002,531.002,550.002,550.00-0.16%27,100
Aug 25, 20252,591.002,614.002,553.002,554.002,554.00-0.66%38,700
Aug 22, 20252,464.002,571.002,457.002,571.002,571.004.34%40,600
Aug 21, 20252,485.002,485.002,451.002,464.002,464.00-0.77%14,400
Aug 20, 20252,467.002,505.002,452.002,483.002,483.000.73%31,300
Aug 19, 20252,466.002,495.002,461.002,465.002,465.00-0.36%19,100
Aug 18, 20252,454.002,483.002,441.002,474.002,474.000.61%22,900
Aug 15, 20252,481.002,490.002,456.002,459.002,459.00-0.89%21,200
Aug 14, 20252,483.002,515.002,457.002,481.002,481.00-1.04%23,100
Aug 13, 20252,497.002,520.002,465.002,507.002,507.000.80%33,400
Aug 12, 20252,470.002,495.002,454.002,487.002,487.000.85%24,700
Aug 8, 20252,491.002,529.002,448.002,466.002,466.00-0.40%42,400
Aug 7, 20252,486.002,497.002,472.002,476.002,476.00-0.44%12,800
Aug 6, 20252,438.002,492.002,438.002,487.002,487.002.01%33,800
Aug 5, 20252,447.002,458.002,429.002,438.002,438.000.21%19,200
Aug 4, 20252,403.002,450.002,401.002,433.002,433.00-0.57%22,900
Aug 1, 20252,405.002,450.002,393.002,447.002,447.001.70%51,000
Jul 31, 20252,400.002,411.002,372.002,406.002,406.00-0.25%29,700
Jul 30, 20252,442.002,442.002,362.002,412.002,412.00-1.23%124,900
Jul 29, 20252,330.002,450.002,329.002,442.002,442.0013.48%400,400
Jul 28, 20252,145.002,160.002,120.002,152.002,152.002.09%48,200
Jul 25, 20252,115.002,122.002,099.002,108.002,108.000.14%14,200
Jul 24, 20252,104.002,120.002,104.002,105.002,105.000.10%19,900
Jul 23, 20252,088.002,114.002,088.002,103.002,103.001.30%21,200
Jul 22, 20252,070.002,085.002,070.002,076.002,076.000.29%5,200
Jul 18, 20252,099.002,099.002,070.002,070.002,070.00-0.62%6,700
Jul 17, 20252,090.002,090.002,062.002,083.002,083.00-0.71%10,900
Jul 16, 20252,101.002,102.002,080.002,098.002,098.000.29%8,100
Jul 15, 20252,080.002,103.002,080.002,092.002,092.001.06%9,700
Jul 14, 20252,087.002,103.002,069.002,070.002,070.000.10%10,300
Jul 11, 20252,085.002,086.002,067.002,068.002,068.000.24%3,000
Jul 10, 20252,081.002,089.002,061.002,063.002,063.00-0.86%27,600
Jul 9, 20252,070.002,097.002,070.002,081.002,081.000.73%11,300
Jul 8, 20252,064.002,083.002,064.002,066.002,066.000.10%9,500
Jul 7, 20252,077.002,079.002,062.002,064.002,064.00-0.29%5,100
Jul 4, 20252,093.002,093.002,063.002,070.002,070.000.05%6,600
Jul 3, 20252,038.002,075.002,035.002,069.002,069.001.62%9,600