Skip to main content
logo
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
3,625.00
-5.00 (-0.14%)
Apr 20, 2026, 3:19 PM JST

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20263,650.003,650.003,605.003,625.00--25,400
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
Feb 19, 20264,220.004,250.004,170.004,220.004,196.650.72%25,400
Feb 18, 20264,190.004,220.004,160.004,190.004,166.82-15,300
Feb 17, 20264,255.004,255.004,170.004,190.004,166.82-1.53%32,600
Feb 16, 20264,300.004,325.004,225.004,255.004,231.46-0.35%35,200
Feb 13, 20264,350.004,380.004,270.004,270.004,246.38-3.39%35,600
Feb 12, 20264,330.004,425.004,285.004,420.004,395.553.15%42,900
Feb 10, 20264,300.004,330.004,280.004,285.004,261.290.59%31,200
Feb 9, 20264,225.004,270.004,200.004,260.004,236.432.04%41,300
Feb 6, 20264,095.004,185.004,085.004,175.004,151.900.72%39,100
Feb 5, 20264,220.004,220.004,070.004,145.004,122.07-1.89%44,900