Skip to main content
logo
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
3,675.00
-5.00 (-0.14%)
May 8, 2026, 3:30 PM JST

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,650.003,700.003,600.003,675.003,675.00-0.14%41,700
May 7, 20263,685.003,735.003,615.003,680.003,680.001.80%53,200
May 1, 20263,695.003,695.003,510.003,615.003,615.00-2.69%64,900
Apr 30, 20263,675.003,745.003,655.003,715.003,715.000.13%91,500
Apr 28, 20263,595.003,730.003,575.003,710.003,710.005.25%98,700
Apr 27, 20263,450.003,580.003,350.003,525.003,525.000.57%136,700
Apr 24, 20263,685.003,690.003,485.003,505.003,505.00-3.04%138,200
Apr 23, 20263,600.003,635.003,550.003,615.003,615.000.70%39,400
Apr 22, 20263,640.003,640.003,570.003,590.003,590.00-1.37%34,400
Apr 21, 20263,645.003,665.003,615.003,640.003,640.000.28%25,200
Apr 20, 20263,650.003,650.003,605.003,630.003,630.000.14%29,200
Apr 17, 20263,645.003,690.003,605.003,625.003,625.00-1.36%26,900
Apr 16, 20263,715.003,715.003,645.003,675.003,675.000.14%27,500
Apr 15, 20263,615.003,690.003,570.003,670.003,670.002.95%64,400
Apr 14, 20263,610.003,615.003,560.003,565.003,565.000.28%36,300
Apr 13, 20263,600.003,625.003,540.003,555.003,555.00-2.07%35,000
Apr 10, 20263,680.003,705.003,610.003,630.003,630.00-29,200
Apr 9, 20263,710.003,730.003,620.003,630.003,630.00-2.02%32,300
Apr 8, 20263,670.003,715.003,645.003,705.003,705.004.66%34,100
Apr 7, 20263,520.003,580.003,510.003,540.003,540.000.85%30,500
Apr 6, 20263,550.003,560.003,510.003,510.003,510.00-0.57%34,500
Apr 3, 20263,570.003,580.003,500.003,530.003,530.000.43%38,700
Apr 2, 20263,580.003,645.003,510.003,515.003,515.00-0.85%42,700
Apr 1, 20263,575.003,585.003,515.003,545.003,545.003.20%30,900
Mar 31, 20263,440.003,480.003,365.003,435.003,435.00-0.15%44,000
Mar 30, 20263,410.003,455.003,400.003,440.003,440.00-4.84%39,200
Mar 27, 20263,565.003,635.003,565.003,615.003,595.00-29,700
Mar 26, 20263,675.003,680.003,590.003,615.003,595.00-1.50%24,600
Mar 25, 20263,615.003,690.003,615.003,670.003,649.702.23%24,700
Mar 24, 20263,590.003,630.003,570.003,590.003,570.141.99%26,400
Mar 23, 20263,560.003,560.003,470.003,520.003,500.53-4.86%60,200
Mar 19, 20263,755.003,780.003,680.003,700.003,679.53-4.39%47,500
Mar 18, 20263,760.003,880.003,760.003,870.003,848.593.20%30,300
Mar 17, 20263,765.003,815.003,730.003,750.003,729.250.27%20,200
Mar 16, 20263,700.003,770.003,680.003,740.003,719.310.27%41,900
Mar 13, 20263,705.003,770.003,705.003,730.003,709.36-1.19%25,000
Mar 12, 20263,810.003,825.003,750.003,775.003,754.11-1.95%24,600
Mar 11, 20263,865.003,920.003,850.003,850.003,828.701.18%29,300
Mar 10, 20263,795.003,870.003,770.003,805.003,783.953.26%38,800
Mar 9, 20263,645.003,720.003,585.003,685.003,664.61-5.03%61,000
Mar 6, 20263,890.003,940.003,815.003,880.003,858.53-1.52%40,900
Mar 5, 20263,900.003,990.003,890.003,940.003,918.204.10%54,700
Mar 4, 20263,855.003,895.003,685.003,785.003,764.06-5.26%98,500
Mar 3, 20264,180.004,180.003,995.003,995.003,972.90-4.43%53,800
Mar 2, 20264,125.004,215.004,085.004,180.004,156.87-1.65%41,800
Feb 27, 20264,140.004,275.004,120.004,250.004,226.491.80%50,900
Feb 26, 20264,110.004,195.004,080.004,175.004,151.900.85%46,500
Feb 25, 20264,195.004,220.004,135.004,140.004,117.10-2.59%35,300
Feb 24, 20264,275.004,280.004,205.004,250.004,226.49-0.58%40,500
Feb 20, 20264,190.004,290.004,185.004,275.004,251.351.30%29,300