Skip to main content
Nippon Sharyo, Ltd. (TYO:7102)
Japan flag Japan · Delayed Price · Currency is JPY
3,710.00
+185.00 (5.25%)
Apr 28, 2026, 3:30 PM JST

Nippon Sharyo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,410.003,455.003,400.003,440.003,440.00-4.84%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
Feb 4, 20264,040.004,245.004,005.004,225.004,201.634.58%62,300
Feb 3, 20263,950.004,090.003,905.004,040.004,017.653.99%89,900
Feb 2, 20264,090.004,090.003,865.003,885.003,863.515.86%139,000
Jan 30, 20263,660.003,675.003,610.003,670.003,649.700.14%54,500
Jan 29, 20263,680.003,690.003,615.003,665.003,644.72-0.41%31,800
Jan 28, 20263,760.003,760.003,635.003,680.003,659.64-2.13%41,800
Jan 27, 20263,720.003,775.003,700.003,760.003,739.200.67%30,000
Jan 26, 20263,830.003,830.003,735.003,735.003,714.34-4.11%51,300
Jan 23, 20263,900.003,930.003,855.003,895.003,873.450.26%32,000
Jan 22, 20263,880.003,905.003,850.003,885.003,863.511.30%41,500
Jan 21, 20263,770.003,860.003,755.003,835.003,813.78-1.16%33,200
Jan 20, 20263,915.003,915.003,850.003,880.003,858.53-1.27%27,400
Jan 19, 20263,960.003,995.003,875.003,930.003,908.26-2.00%53,300
Jan 16, 20263,950.004,015.003,945.004,010.003,987.812.04%55,600
Jan 15, 20263,905.003,960.003,895.003,930.003,908.260.26%35,700
Jan 14, 20263,880.003,925.003,880.003,920.003,898.311.03%30,300
Jan 13, 20263,865.003,910.003,835.003,880.003,858.530.78%54,100
Jan 9, 20263,830.003,865.003,815.003,850.003,828.700.26%23,200
Jan 8, 20263,845.003,865.003,820.003,840.003,818.76-0.13%23,200
Jan 7, 20263,860.003,880.003,825.003,845.003,823.73-0.77%25,000
Jan 6, 20263,800.003,885.003,800.003,875.003,853.561.97%49,500
Jan 5, 20263,790.003,845.003,770.003,800.003,778.980.40%57,600
Dec 30, 20253,805.003,840.003,775.003,785.003,764.060.13%37,300
Dec 29, 20253,745.003,790.003,735.003,780.003,759.091.48%36,600
Dec 26, 20253,800.003,800.003,705.003,725.003,704.39-1.46%33,700
Dec 25, 20253,755.003,805.003,745.003,780.003,759.090.67%27,600
Dec 24, 20253,780.003,800.003,755.003,755.003,734.230.13%27,000
Dec 23, 20253,725.003,765.003,710.003,750.003,729.25-0.40%39,700
Dec 22, 20253,780.003,800.003,715.003,765.003,744.170.13%39,700
Dec 19, 20253,790.003,795.003,735.003,760.003,739.200.13%58,600
Dec 18, 20253,655.003,760.003,635.003,755.003,734.232.46%46,400
Dec 17, 20253,680.003,680.003,625.003,665.003,644.720.14%25,800
Dec 16, 20253,720.003,720.003,630.003,660.003,639.75-1.74%44,800
Dec 15, 20253,595.003,725.003,570.003,725.003,704.393.91%61,700
Dec 12, 20253,605.003,610.003,540.003,585.003,565.173.02%35,500
Dec 11, 20253,540.003,540.003,475.003,480.003,460.75-1.56%30,800
Dec 10, 20253,430.003,550.003,430.003,535.003,515.443.06%31,400
Dec 9, 20253,470.003,500.003,420.003,430.003,411.02-1.29%21,600
Dec 8, 20253,470.003,480.003,440.003,475.003,455.771.46%17,500
Dec 5, 20253,440.003,505.003,420.003,425.003,406.05-0.44%31,300
Dec 4, 20253,405.003,455.003,400.003,440.003,420.970.44%28,100
Dec 3, 20253,460.003,470.003,425.003,425.003,406.05-1.86%24,100
Dec 2, 20253,535.003,545.003,435.003,490.003,470.69-0.85%31,500
Dec 1, 20253,600.003,600.003,475.003,520.003,500.53-1.68%42,800