Skip to main content
logo
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
3,755.00
+15.00 (0.40%)
Aug 26, 2026, 3:30 PM JST

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,710.003,790.003,710.003,755.003,755.000.40%20,200
Aug 25, 20263,800.003,800.003,715.003,740.003,740.00-1.06%35,700
Aug 24, 20263,695.003,830.003,690.003,780.003,780.002.86%51,600
Aug 21, 20263,550.003,690.003,545.003,675.003,675.002.08%56,600
Aug 20, 20263,605.003,605.003,550.003,600.003,600.001.41%21,300
Aug 19, 20263,625.003,625.003,545.003,550.003,550.00-2.74%50,400
Aug 18, 20263,690.003,720.003,650.003,650.003,650.00-1.08%48,400
Aug 17, 20263,600.003,705.003,575.003,690.003,690.002.64%57,500
Aug 14, 20263,550.003,600.003,540.003,595.003,595.000.98%30,200
Aug 13, 20263,540.003,580.003,510.003,560.003,560.001.42%34,500
Aug 12, 20263,480.003,560.003,465.003,510.003,510.000.29%35,700
Aug 10, 20263,485.003,520.003,460.003,500.003,500.000.86%35,200
Aug 7, 20263,450.003,500.003,430.003,470.003,470.00-45,700
Aug 6, 20263,450.003,535.003,445.003,470.003,470.00-0.57%36,100
Aug 5, 20263,450.003,500.003,440.003,490.003,490.002.50%38,400
Aug 4, 20263,340.003,410.003,335.003,405.003,405.000.74%40,400
Aug 3, 20263,310.003,405.003,245.003,380.003,380.00-62,500
Jul 31, 20263,400.003,430.003,320.003,380.003,380.000.75%71,600
Jul 30, 20263,485.003,505.003,355.003,355.003,355.00-2.33%88,400
Jul 29, 20263,625.003,640.003,365.003,435.003,435.00-10.43%200,200
Jul 28, 20263,880.003,910.003,800.003,835.003,835.00-1.16%82,000
Jul 27, 20263,785.003,925.003,780.003,880.003,880.004.44%84,100
Jul 24, 20263,700.003,730.003,660.003,715.003,715.000.13%24,200
Jul 23, 20263,715.003,740.003,665.003,710.003,710.001.50%39,100
Jul 22, 20263,670.003,720.003,625.003,655.003,655.00-33,600
Jul 21, 20263,650.003,685.003,600.003,655.003,655.002.09%42,100
Jul 17, 20263,635.003,635.003,510.003,580.003,580.00-0.42%39,000
Jul 16, 20263,645.003,685.003,575.003,595.003,595.00-1.24%34,000
Jul 15, 20263,620.003,665.003,565.003,640.003,640.002.54%39,100
Jul 14, 20263,495.003,580.003,460.003,550.003,550.001.57%21,700
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