Nippon Sharyo, Ltd. (MUN:NIP)
Germany
· Delayed Price · Currency is EUR 19.00
0.00 (0.00%)
At close: Dec 5, 2025
Nippon Sharyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Dec 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Dec 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Dec 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Nov 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Nov 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.21% | - |
| Nov 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Nov 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Nov 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Nov 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Nov 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.87% | - |
| Nov 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Nov 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Nov 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Nov 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Nov 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Nov 12, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Nov 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Nov 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Nov 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Nov 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Nov 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Nov 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Oct 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Oct 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 14.20% | - |
| Oct 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Oct 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Oct 24, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | - | - |
| Oct 23, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | - |
| Oct 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Oct 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Oct 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Oct 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Oct 16, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Oct 15, 2025 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 2.55% | - |
| Oct 14, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 4.67% | - |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Oct 9, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Oct 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Oct 6, 2025 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -0.65% | 32 |
| Oct 3, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Oct 2, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Oct 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Sep 29, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Sep 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | - | - |
| Sep 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | -0.60% | - |
| Sep 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.58 | - | - |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.58 | - | - |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.58 | 5.03% | - |
| Sep 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.79 | - | - |
| Sep 18, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.79 | - | - |
| Sep 17, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.79 | -3.64% | - |
| Sep 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | 1.23% | - |
| Sep 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | - | - |
| Sep 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | - | - |
| Sep 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | 0.62% | - |
| Sep 10, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.09 | 1.25% | - |
| Sep 9, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 15.89 | -1.23% | - |
| Sep 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.09 | -1.22% | - |
| Sep 5, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.29 | 1.86% | - |
| Sep 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | 3.21% | - |
| Sep 3, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.49 | -1.89% | - |
| Sep 2, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.79 | 2.58% | - |
| Sep 1, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.39 | 0.65% | - |
| Aug 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | - | - |
| Aug 28, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.29 | 1.99% | - |
| Aug 27, 2025 | 15.20 | 15.20 | 15.10 | 15.10 | 15.00 | 3.42% | - |
| Aug 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.50 | 7.35% | - |
| Aug 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 18, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 15, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 13, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 6, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 5, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Aug 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Jul 31, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Jul 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | - | - |
| Jul 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | 11.48% | - |
| Jul 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 1.67% | - |
| Jul 25, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.92 | - | - |
| Jul 24, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.92 | - | - |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | 1.69% | - |
| Jul 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | - | - |
| Jul 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | - | - |