Skip to main content
logo
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
3,430.00
-10.00 (-0.29%)
Dec 5, 2025, 2:44 PM JST

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,405.003,455.003,400.003,440.003,440.000.44%28,100
Dec 3, 20253,460.003,470.003,425.003,425.003,425.00-1.86%24,100
Dec 2, 20253,535.003,545.003,435.003,490.003,490.00-0.85%31,500
Dec 1, 20253,600.003,600.003,475.003,520.003,520.00-1.68%42,800
Nov 28, 20253,610.003,610.003,540.003,580.003,580.00-0.97%53,400
Nov 27, 20253,500.003,625.003,500.003,615.003,615.003.43%110,300
Nov 26, 20253,455.003,495.003,435.003,495.003,495.002.19%26,400
Nov 25, 20253,500.003,520.003,420.003,420.003,420.00-2.01%46,100
Nov 21, 20253,385.003,490.003,385.003,490.003,490.001.16%47,300
Nov 20, 20253,375.003,460.003,345.003,450.003,450.004.07%42,200
Nov 19, 20253,365.003,390.003,300.003,315.003,315.00-1.49%32,600
Nov 18, 20253,400.003,450.003,335.003,365.003,365.00-1.46%41,100
Nov 17, 20253,405.003,450.003,385.003,415.003,415.000.89%37,600
Nov 14, 20253,330.003,390.003,320.003,385.003,385.000.89%29,300
Nov 13, 20253,345.003,400.003,345.003,355.003,355.00-0.45%18,600
Nov 12, 20253,320.003,395.003,300.003,370.003,370.000.45%28,700
Nov 11, 20253,395.003,440.003,335.003,355.003,355.00-1.18%43,400
Nov 10, 20253,285.003,410.003,280.003,395.003,395.003.19%29,400
Nov 7, 20253,350.003,360.003,285.003,290.003,290.00-2.08%23,200
Nov 6, 20253,275.003,390.003,230.003,360.003,360.003.38%54,700
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