Skip to main content
logo
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
3,495.00
-65.00 (-1.83%)
Jul 13, 2026, 3:30 PM JST

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20263,600.003,600.003,485.003,495.003,495.00-1.83%38,900
Jul 10, 20263,480.003,600.003,445.003,560.003,560.003.79%70,400
Jul 9, 20263,435.003,450.003,370.003,430.003,430.001.33%33,700
Jul 8, 20263,410.003,480.003,345.003,385.003,385.00-0.73%64,300
Jul 7, 20263,355.003,485.003,350.003,410.003,410.002.71%78,500
Jul 6, 20263,265.003,335.003,265.003,320.003,320.001.68%48,700
Jul 3, 20263,225.003,265.003,180.003,265.003,265.002.83%41,300
Jul 2, 20263,195.003,225.003,155.003,175.003,175.00-0.47%39,500
Jul 1, 20263,200.003,200.003,160.003,190.003,190.001.27%17,800
Jun 30, 20263,170.003,195.003,115.003,150.003,150.000.48%26,500
Jun 29, 20263,165.003,165.003,095.003,135.003,135.000.16%26,400
Jun 26, 20263,100.003,185.003,100.003,130.003,130.000.32%17,100
Jun 25, 20263,155.003,155.003,095.003,120.003,120.000.65%22,400
Jun 24, 20263,190.003,210.003,095.003,100.003,100.00-2.82%22,400
Jun 23, 20263,255.003,280.003,170.003,190.003,190.00-2.00%23,100
Jun 22, 20263,275.003,285.003,230.003,255.003,255.00-0.61%20,800
Jun 19, 20263,305.003,310.003,270.003,275.003,275.00-0.15%39,600
Jun 18, 20263,275.003,315.003,250.003,280.003,280.001.55%25,300
Jun 17, 20263,180.003,285.003,180.003,230.003,230.000.94%26,400
Jun 16, 20263,240.003,250.003,180.003,200.003,200.00-1.23%19,300
Jun 15, 20263,200.003,275.003,195.003,240.003,240.004.18%35,600
Jun 12, 20263,125.003,135.003,080.003,110.003,110.000.81%30,700
Jun 11, 20263,145.003,145.003,040.003,085.003,085.00-2.06%35,300
Jun 10, 20263,150.003,170.003,105.003,150.003,150.000.48%46,400
Jun 9, 20263,230.003,270.003,135.003,135.003,135.00-0.79%39,200
Jun 8, 20263,180.003,190.003,130.003,160.003,160.00-2.17%34,500
Jun 5, 20263,200.003,255.003,170.003,230.003,230.002.05%25,300
Jun 4, 20263,180.003,215.003,150.003,165.003,165.00-0.63%27,200
Jun 3, 20263,225.003,255.003,165.003,185.003,185.00-1.24%48,300
Jun 2, 20263,170.003,260.003,110.003,225.003,225.00-0.46%61,600
Jun 1, 20263,330.003,330.003,220.003,240.003,240.00-1.82%43,000
May 29, 20263,330.003,350.003,280.003,300.003,300.00-0.90%45,900
May 28, 20263,310.003,360.003,260.003,330.003,330.00-33,600
May 27, 20263,370.003,425.003,320.003,330.003,330.00-1.19%29,800
May 26, 20263,345.003,420.003,330.003,370.003,370.001.20%28,700
May 25, 20263,355.003,375.003,320.003,330.003,330.000.60%49,700
May 22, 20263,330.003,350.003,255.003,310.003,310.00-0.60%35,600
May 21, 20263,350.003,380.003,300.003,330.003,330.001.52%30,600
May 20, 20263,345.003,365.003,215.003,280.003,280.00-3.39%44,500
May 19, 20263,440.003,475.003,340.003,395.003,395.000.15%30,600
May 18, 20263,470.003,470.003,385.003,390.003,390.00-3.28%38,800
May 15, 20263,550.003,580.003,460.003,505.003,505.00-0.99%30,000
May 14, 20263,600.003,600.003,515.003,540.003,540.00-1.80%22,200
May 13, 20263,610.003,630.003,580.003,605.003,605.00-0.14%24,900
May 12, 20263,630.003,665.003,605.003,610.003,610.00-0.96%16,600
May 11, 20263,665.003,690.003,625.003,645.003,645.00-0.82%28,000
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