Skip to main content
logo
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
3,460.00
-25.00 (-0.72%)
Oct 29, 2026, 11:23 AM JST

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20263,510.003,535.003,445.003,460.003,460.00-0.72%53,400
Oct 28, 20263,565.003,655.003,440.003,485.003,485.00-7.31%344,200
Oct 27, 20263,760.003,790.003,680.003,760.003,760.000.27%161,300
Oct 26, 20263,705.003,765.003,650.003,750.003,750.002.74%76,100
Oct 23, 20263,680.003,680.003,560.003,650.003,650.00-0.82%58,400
Oct 22, 20263,720.003,760.003,675.003,680.003,680.00-0.81%38,400
Oct 21, 20263,670.003,710.003,605.003,710.003,710.002.63%54,000
Oct 20, 20263,690.003,720.003,610.003,615.003,615.00-2.43%35,100
Oct 19, 20263,805.003,805.003,665.003,705.003,705.00-3.01%48,000
Oct 16, 20263,725.003,825.003,705.003,820.003,820.003.24%76,000
Oct 15, 20263,550.003,720.003,530.003,700.003,700.004.08%92,300
Oct 14, 20263,550.003,565.003,505.003,555.003,555.001.14%33,300
Oct 13, 20263,450.003,525.003,420.003,515.003,515.003.99%35,300
Oct 9, 20263,315.003,395.003,310.003,380.003,380.001.50%32,400
Oct 8, 20263,420.003,420.003,330.003,330.003,330.00-4.58%50,400
Oct 7, 20263,510.003,570.003,490.003,490.003,490.00-1.13%23,800
Oct 6, 20263,520.003,540.003,500.003,530.003,530.000.43%31,100
Oct 5, 20263,550.003,550.003,495.003,515.003,515.00-0.42%42,200
Oct 2, 20263,580.003,620.003,530.003,530.003,530.00-1.67%37,700
Oct 1, 20263,620.003,635.003,535.003,590.003,590.00-1.24%38,500
Sep 30, 20263,590.003,670.003,580.003,635.003,635.001.25%20,900
Sep 29, 20263,625.003,640.003,565.003,590.003,590.00-2.45%48,100
Sep 28, 20263,700.003,740.003,685.003,705.003,680.000.27%50,400
Sep 25, 20263,635.003,695.003,635.003,695.003,670.071.65%39,700
Sep 24, 20263,630.003,650.003,595.003,635.003,610.470.14%34,100
Sep 18, 20263,645.003,685.003,625.003,630.003,605.510.14%42,800
Sep 17, 20263,580.003,625.003,580.003,625.003,600.542.11%24,200
Sep 16, 20263,580.003,600.003,550.003,550.003,526.050.28%24,400
Sep 15, 20263,515.003,580.003,515.003,540.003,516.110.28%21,600
Sep 14, 20263,500.003,555.003,490.003,530.003,506.180.57%20,300
Sep 11, 20263,495.003,550.003,475.003,510.003,486.32-1.96%30,700
Sep 10, 20263,570.003,595.003,530.003,580.003,555.84-0.14%27,800
Sep 9, 20263,510.003,615.003,505.003,585.003,560.811.56%19,500
Sep 8, 20263,600.003,630.003,530.003,530.003,506.18-2.89%33,300
Sep 7, 20263,630.003,655.003,615.003,635.003,610.47-27,300
Sep 4, 20263,595.003,640.003,550.003,635.003,610.470.69%29,300
Sep 3, 20263,600.003,665.003,590.003,610.003,585.641.12%31,900
Sep 2, 20263,650.003,675.003,570.003,570.003,545.91-3.64%46,300
Sep 1, 20263,680.003,745.003,665.003,705.003,680.000.27%39,300
Aug 31, 20263,740.003,760.003,695.003,695.003,670.07-1.47%39,800
Aug 28, 20263,705.003,785.003,640.003,750.003,724.70-0.53%51,600
Aug 27, 20263,755.003,780.003,740.003,770.003,744.560.40%19,100
Aug 26, 20263,710.003,790.003,710.003,755.003,729.660.40%20,200
Aug 25, 20263,800.003,800.003,715.003,740.003,714.76-1.06%35,700
Aug 24, 20263,695.003,830.003,690.003,780.003,754.492.86%51,600
Aug 21, 20263,550.003,690.003,545.003,675.003,650.202.08%56,600
Aug 20, 20263,605.003,605.003,550.003,600.003,575.711.41%21,300
Aug 19, 20263,625.003,625.003,545.003,550.003,526.05-2.74%50,400
Aug 18, 20263,690.003,720.003,650.003,650.003,625.37-1.08%48,400
Aug 17, 20263,600.003,705.003,575.003,690.003,665.102.64%57,500