Skip to main content
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
3,685.00
-195.00 (-5.03%)
At close: Mar 9, 2026

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,645.003,720.003,585.003,685.003,685.00-5.03%61,000
Mar 6, 20263,890.003,940.003,815.003,880.003,880.00-1.52%40,900
Mar 5, 20263,900.003,990.003,890.003,940.003,940.004.10%54,700
Mar 4, 20263,855.003,895.003,685.003,785.003,785.00-5.26%98,500
Mar 3, 20264,180.004,180.003,995.003,995.003,995.00-4.43%53,800
Mar 2, 20264,125.004,215.004,085.004,180.004,180.00-1.65%41,800
Feb 27, 20264,140.004,275.004,120.004,250.004,250.001.80%50,900
Feb 26, 20264,110.004,195.004,080.004,175.004,175.000.85%46,500
Feb 25, 20264,195.004,220.004,135.004,140.004,140.00-2.59%35,300
Feb 24, 20264,275.004,280.004,205.004,250.004,250.00-0.58%40,500
Feb 20, 20264,190.004,290.004,185.004,275.004,275.001.30%29,300
Feb 19, 20264,220.004,250.004,170.004,220.004,220.000.72%25,400
Feb 18, 20264,190.004,220.004,160.004,190.004,190.00-15,300
Feb 17, 20264,255.004,255.004,170.004,190.004,190.00-1.53%32,600
Feb 16, 20264,300.004,325.004,225.004,255.004,255.00-0.35%35,200
Feb 13, 20264,350.004,380.004,270.004,270.004,270.00-3.39%35,600
Feb 12, 20264,330.004,425.004,285.004,420.004,420.003.15%42,900
Feb 10, 20264,300.004,330.004,280.004,285.004,285.000.59%31,200
Feb 9, 20264,225.004,270.004,200.004,260.004,260.002.04%41,300
Feb 6, 20264,095.004,185.004,085.004,175.004,175.000.72%39,100
Feb 5, 20264,220.004,220.004,070.004,145.004,145.00-1.89%44,900
Feb 4, 20264,040.004,245.004,005.004,225.004,225.004.58%62,300
Feb 3, 20263,950.004,090.003,905.004,040.004,040.003.99%89,900
Feb 2, 20264,090.004,090.003,865.003,885.003,885.005.86%139,000
Jan 30, 20263,660.003,675.003,610.003,670.003,670.000.14%54,500
Jan 29, 20263,680.003,690.003,615.003,665.003,665.00-0.41%31,800
Jan 28, 20263,760.003,760.003,635.003,680.003,680.00-2.13%41,800
Jan 27, 20263,720.003,775.003,700.003,760.003,760.000.67%30,000
Jan 26, 20263,830.003,830.003,735.003,735.003,735.00-4.11%51,300
Jan 23, 20263,900.003,930.003,855.003,895.003,895.000.26%32,000
Jan 22, 20263,880.003,905.003,850.003,885.003,885.001.30%41,500
Jan 21, 20263,770.003,860.003,755.003,835.003,835.00-1.16%33,200
Jan 20, 20263,915.003,915.003,850.003,880.003,880.00-1.27%27,400
Jan 19, 20263,960.003,995.003,875.003,930.003,930.00-2.00%53,300
Jan 16, 20263,950.004,015.003,945.004,010.004,010.002.04%55,600
Jan 15, 20263,905.003,960.003,895.003,930.003,930.000.26%35,700
Jan 14, 20263,880.003,925.003,880.003,920.003,920.001.03%30,300
Jan 13, 20263,865.003,910.003,835.003,880.003,880.000.78%54,100
Jan 9, 20263,830.003,865.003,815.003,850.003,850.000.26%23,200
Jan 8, 20263,845.003,865.003,820.003,840.003,840.00-0.13%23,200
Jan 7, 20263,860.003,880.003,825.003,845.003,845.00-0.77%25,000
Jan 6, 20263,800.003,885.003,800.003,875.003,875.001.97%49,500
Jan 5, 20263,790.003,845.003,770.003,800.003,800.000.40%57,600
Dec 30, 20253,805.003,840.003,775.003,785.003,785.000.13%37,300
Dec 29, 20253,745.003,790.003,735.003,780.003,780.001.48%36,600
Dec 26, 20253,800.003,800.003,705.003,725.003,725.00-1.46%33,700
Dec 25, 20253,755.003,805.003,745.003,780.003,780.000.67%27,600
Dec 24, 20253,780.003,800.003,755.003,755.003,755.000.13%27,000
Dec 23, 20253,725.003,765.003,710.003,750.003,750.00-0.40%39,700
Dec 22, 20253,780.003,800.003,715.003,765.003,765.000.13%39,700
Dec 19, 20253,790.003,795.003,735.003,760.003,760.000.13%58,600
Dec 18, 20253,655.003,760.003,635.003,755.003,755.002.46%46,400
Dec 17, 20253,680.003,680.003,625.003,665.003,665.000.14%25,800
Dec 16, 20253,720.003,720.003,630.003,660.003,660.00-1.74%44,800
Dec 15, 20253,595.003,725.003,570.003,725.003,725.003.91%61,700
Dec 12, 20253,605.003,610.003,540.003,585.003,585.003.02%35,500
Dec 11, 20253,540.003,540.003,475.003,480.003,480.00-1.56%30,800
Dec 10, 20253,430.003,550.003,430.003,535.003,535.003.06%31,400
Dec 9, 20253,470.003,500.003,420.003,430.003,430.00-1.29%21,600
Dec 8, 20253,470.003,480.003,440.003,475.003,475.001.46%17,500
Dec 5, 20253,440.003,505.003,420.003,425.003,425.00-0.44%31,300
Dec 4, 20253,405.003,455.003,400.003,440.003,440.000.44%28,100
Dec 3, 20253,460.003,470.003,425.003,425.003,425.00-1.86%24,100
Dec 2, 20253,535.003,545.003,435.003,490.003,490.00-0.85%31,500
Dec 1, 20253,600.003,600.003,475.003,520.003,520.00-1.68%42,800
Nov 28, 20253,610.003,610.003,540.003,580.003,580.00-0.97%53,400
Nov 27, 20253,500.003,625.003,500.003,615.003,615.003.43%110,300
Nov 26, 20253,455.003,495.003,435.003,495.003,495.002.19%26,400
Nov 25, 20253,500.003,520.003,420.003,420.003,420.00-2.01%46,100
Nov 21, 20253,385.003,490.003,385.003,490.003,490.001.16%47,300
Nov 20, 20253,375.003,460.003,345.003,450.003,450.004.07%42,200
Nov 19, 20253,365.003,390.003,300.003,315.003,315.00-1.49%32,600
Nov 18, 20253,400.003,450.003,335.003,365.003,365.00-1.46%41,100
Nov 17, 20253,405.003,450.003,385.003,415.003,415.000.89%37,600
Nov 14, 20253,330.003,390.003,320.003,385.003,385.000.89%29,300
Nov 13, 20253,345.003,400.003,345.003,355.003,355.00-0.45%18,600
Nov 12, 20253,320.003,395.003,300.003,370.003,370.000.45%28,700
Nov 11, 20253,395.003,440.003,335.003,355.003,355.00-1.18%43,400
Nov 10, 20253,285.003,410.003,280.003,395.003,395.003.19%29,400
Nov 7, 20253,350.003,360.003,285.003,290.003,290.00-2.08%23,200
Nov 6, 20253,275.003,390.003,230.003,360.003,360.003.38%54,700
Nov 5, 20253,245.003,265.003,175.003,250.003,250.00-1.96%56,500
Nov 4, 20253,355.003,370.003,280.003,315.003,315.00-0.90%49,300
Oct 31, 20253,405.003,415.003,325.003,345.003,345.00-2.19%64,200
Oct 30, 20253,430.003,500.003,405.003,420.003,420.00-1.72%103,600
Oct 29, 20253,385.003,590.003,360.003,480.003,480.0014.66%363,400
Oct 28, 20253,190.003,195.003,005.003,035.003,035.00-4.41%83,700
Oct 27, 20253,125.003,180.003,125.003,175.003,175.002.25%73,100
Oct 24, 20253,100.003,105.003,060.003,105.003,105.000.16%62,700
Oct 23, 20253,040.003,100.003,030.003,100.003,100.001.64%54,200
Oct 22, 20253,020.003,060.002,974.003,050.003,050.001.97%53,100
Oct 21, 20252,961.003,025.002,951.002,991.002,991.001.36%48,300
Oct 20, 20252,947.002,977.002,939.002,951.002,951.001.13%27,300
Oct 17, 20252,929.002,958.002,916.002,918.002,918.00-0.92%38,200
Oct 16, 20252,900.002,970.002,894.002,945.002,945.003.12%86,400
Oct 15, 20252,834.002,859.002,793.002,856.002,856.001.35%43,800
Oct 14, 20252,660.002,837.002,654.002,818.002,818.004.80%111,300
Oct 10, 20252,700.002,704.002,670.002,689.002,689.00-1.57%42,500
Oct 9, 20252,741.002,758.002,730.002,732.002,732.00-0.33%39,900
Oct 8, 20252,757.002,784.002,719.002,741.002,741.00-0.98%37,200