Nippon Sharyo, Ltd. - 7102.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,405	3,440	3,440	3,455	3,400	28,100
December 03, 2025	3,460	3,425	3,425	3,470	3,425	24,100
December 02, 2025	3,535	3,490	3,490	3,545	3,435	31,500
December 01, 2025	3,600	3,520	3,520	3,600	3,475	42,800
November 28, 2025	3,610	3,580	3,580	3,610	3,540	53,400
November 27, 2025	3,500	3,615	3,615	3,625	3,500	110,300
November 26, 2025	3,455	3,495	3,495	3,495	3,435	26,400
November 25, 2025	3,500	3,420	3,420	3,520	3,420	46,100
November 21, 2025	3,385	3,490	3,490	3,490	3,385	47,300
November 20, 2025	3,375	3,450	3,450	3,460	3,345	42,200
November 19, 2025	3,365	3,315	3,315	3,390	3,300	32,600
November 18, 2025	3,400	3,365	3,365	3,450	3,335	41,100
November 17, 2025	3,405	3,415	3,415	3,450	3,385	37,600
November 14, 2025	3,330	3,385	3,385	3,390	3,320	29,300
November 13, 2025	3,345	3,355	3,355	3,400	3,345	18,600
November 12, 2025	3,320	3,370	3,370	3,395	3,300	28,700
November 11, 2025	3,395	3,355	3,355	3,440	3,335	43,400
November 10, 2025	3,285	3,395	3,395	3,410	3,280	29,400
November 07, 2025	3,350	3,290	3,290	3,360	3,285	23,200
November 06, 2025	3,275	3,360	3,360	3,390	3,230	54,700
November 05, 2025	3,245	3,250	3,250	3,265	3,175	56,500
November 04, 2025	3,355	3,315	3,315	3,370	3,280	49,300
October 31, 2025	3,405	3,345	3,345	3,415	3,325	64,200
October 30, 2025	3,430	3,420	3,420	3,500	3,405	103,600
October 29, 2025	3,385	3,480	3,480	3,590	3,360	363,400
October 28, 2025	3,190	3,035	3,035	3,195	3,005	83,700
October 27, 2025	3,125	3,175	3,175	3,180	3,125	73,100
October 24, 2025	3,100	3,105	3,105	3,105	3,060	62,700
October 23, 2025	3,040	3,100	3,100	3,100	3,030	54,200
October 22, 2025	3,020	3,050	3,050	3,060	2,974	53,100
October 21, 2025	2,961	2,991	2,991	3,025	2,951	48,300
October 20, 2025	2,947	2,951	2,951	2,977	2,939	27,300
October 17, 2025	2,929	2,918	2,918	2,958	2,916	38,200
October 16, 2025	2,900	2,945	2,945	2,970	2,894	86,400
October 15, 2025	2,834	2,856	2,856	2,859	2,793	43,800
October 14, 2025	2,660	2,818	2,818	2,837	2,654	111,300
October 10, 2025	2,700	2,689	2,689	2,704	2,670	42,500
October 09, 2025	2,741	2,732	2,732	2,758	2,730	39,900
October 08, 2025	2,757	2,741	2,741	2,784	2,719	37,200
October 07, 2025	2,713	2,768	2,768	2,773	2,702	45,400
October 06, 2025	2,753	2,712	2,712	2,758	2,712	45,200
October 03, 2025	2,711	2,685	2,685	2,730	2,685	33,500
October 02, 2025	2,796	2,726	2,726	2,796	2,690	51,400
October 01, 2025	2,844	2,776	2,776	2,858	2,749	73,700
September 30, 2025	2,919	2,875	2,875	2,920	2,837	31,200
September 29, 2025	2,912	2,891	2,891	2,915	2,870	31,300
September 26, 2025	2,944	2,945	2,925	2,960	2,923	43,700
September 25, 2025	2,969	2,941	2,921.03	2,976	2,914	38,200
September 24, 2025	2,946	2,953	2,932.95	2,955	2,920	41,300
September 22, 2025	2,948	2,941	2,921.03	3,105	2,927	187,100
September 19, 2025	2,815	2,806	2,786.94	2,841	2,775	38,200
September 18, 2025	2,818	2,815	2,795.88	2,834	2,788	39,800
September 17, 2025	2,871	2,816	2,796.88	2,883	2,766	53,100
September 16, 2025	2,870	2,905	2,885.27	2,905	2,863	53,100
September 12, 2025	2,863	2,854	2,834.62	2,909	2,848	41,800
September 11, 2025	2,860	2,842	2,822.7	2,873	2,834	41,800
September 10, 2025	2,810	2,846	2,826.67	2,861	2,807	30,300
September 09, 2025	2,851	2,818	2,818	2,880	2,804	78,700
September 08, 2025	2,897	2,850	2,850	2,897	2,825	37,000
September 05, 2025	2,821	2,870	2,870	2,874	2,804	37,500

Nippon Sharyo, Ltd. (7102.T) JPX