Skip to main content
logo
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
3,300.00
-30.00 (-0.90%)
May 29, 2026, 3:30 PM JST

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20263,410.003,455.003,400.003,440.003,440.00-4.18%39,200
Mar 27, 20263,565.003,635.003,565.003,615.003,590.00-29,700
Mar 26, 20263,675.003,680.003,590.003,615.003,590.00-1.50%24,600
Mar 25, 20263,615.003,690.003,615.003,670.003,644.622.23%24,700
Mar 24, 20263,590.003,630.003,570.003,590.003,565.171.99%26,400
Mar 23, 20263,560.003,560.003,470.003,520.003,495.66-4.86%60,200
Mar 19, 20263,755.003,780.003,680.003,700.003,674.41-4.39%47,500
Mar 18, 20263,760.003,880.003,760.003,870.003,843.243.20%30,300
Mar 17, 20263,765.003,815.003,730.003,750.003,724.070.27%20,200
Mar 16, 20263,700.003,770.003,680.003,740.003,714.140.27%41,900