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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,454	2,474	2,474	2,483	2,441	22,900
August 15, 2025	2,481	2,459	2,459	2,490	2,456	21,200
August 14, 2025	2,483	2,481	2,481	2,515	2,457	23,100
August 13, 2025	2,497	2,507	2,507	2,520	2,465	33,400
August 12, 2025	2,470	2,487	2,487	2,495	2,454	24,700
August 08, 2025	2,491	2,466	2,466	2,529	2,448	42,400
August 07, 2025	2,486	2,476	2,476	2,497	2,472	12,800
August 06, 2025	2,438	2,487	2,487	2,492	2,438	33,800
August 05, 2025	2,447	2,438	2,438	2,458	2,429	19,200
August 04, 2025	2,403	2,433	2,433	2,450	2,401	22,900
August 01, 2025	2,405	2,447	2,447	2,450	2,393	51,000
July 31, 2025	2,400	2,406	2,406	2,411	2,372	29,700
July 30, 2025	2,442	2,412	2,412	2,442	2,362	124,900
July 29, 2025	2,330	2,442	2,442	2,450	2,329	400,400
July 28, 2025	2,145	2,152	2,152	2,160	2,120	48,200
July 25, 2025	2,115	2,108	2,108	2,122	2,099	14,200
July 24, 2025	2,104	2,105	2,105	2,120	2,104	19,900
July 23, 2025	2,088	2,103	2,103	2,114	2,088	21,200
July 22, 2025	2,070	2,076	2,076	2,085	2,070	5,200
July 18, 2025	2,099	2,070	2,070	2,099	2,070	6,700
July 17, 2025	2,090	2,083	2,083	2,090	2,062	10,900
July 16, 2025	2,101	2,098	2,098	2,102	2,080	8,100
July 15, 2025	2,080	2,092	2,092	2,103	2,080	9,700
July 14, 2025	2,087	2,070	2,070	2,103	2,069	10,300
July 11, 2025	2,085	2,068	2,068	2,086	2,067	3,000
July 10, 2025	2,081	2,063	2,063	2,089	2,061	27,600
July 09, 2025	2,070	2,081	2,081	2,097	2,070	11,300
July 08, 2025	2,064	2,066	2,066	2,083	2,064	9,500
July 07, 2025	2,077	2,064	2,064	2,079	2,062	5,100
July 04, 2025	2,093	2,070	2,070	2,093	2,063	6,600
July 03, 2025	2,038	2,069	2,069	2,075	2,035	9,600
July 02, 2025	2,042	2,036	2,036	2,043	2,026	7,300
July 01, 2025	2,044	2,039	2,039	2,059	2,039	3,400
June 30, 2025	2,087	2,053	2,053	2,088	2,053	6,600
June 27, 2025	2,061	2,074	2,074	2,085	2,055	10,400
June 26, 2025	2,031	2,054	2,054	2,054	2,031	7,200
June 25, 2025	2,063	2,032	2,032	2,063	2,022	13,600
June 24, 2025	2,036	2,049	2,049	2,056	2,033	7,500
June 23, 2025	2,039	2,030	2,030	2,039	2,024	9,300
June 20, 2025	2,047	2,030	2,030	2,047	2,027	9,200
June 19, 2025	2,058	2,047	2,047	2,058	2,037	5,200
June 18, 2025	2,028	2,058	2,058	2,058	2,028	8,400
June 17, 2025	2,037	2,045	2,045	2,049	2,025	6,200
June 16, 2025	2,025	2,038	2,038	2,050	2,025	5,900
June 13, 2025	2,056	2,025	2,025	2,056	2,020	18,300
June 12, 2025	2,083	2,058	2,058	2,083	2,058	6,900
June 11, 2025	2,070	2,067	2,067	2,080	2,055	6,400
June 10, 2025	2,085	2,071	2,071	2,098	2,071	9,100
June 09, 2025	2,109	2,085	2,085	2,109	2,075	6,800
June 06, 2025	2,100	2,109	2,109	2,118	2,098	9,900
June 05, 2025	2,104	2,095	2,095	2,114	2,094	9,100
June 04, 2025	2,106	2,106	2,106	2,116	2,095	10,300
June 03, 2025	2,110	2,098	2,098	2,113	2,089	8,900
June 02, 2025	2,098	2,109	2,109	2,120	2,097	16,200
May 30, 2025	2,075	2,098	2,098	2,112	2,074	12,500
May 29, 2025	2,074	2,091	2,091	2,097	2,074	9,400
May 28, 2025	2,095	2,084	2,084	2,106	2,084	10,500
May 27, 2025	2,080	2,095	2,095	2,095	2,080	4,500
May 26, 2025	2,053	2,079	2,079	2,085	2,053	6,500
May 23, 2025	2,041	2,051	2,051	2,069	2,041	4,500

Nippon Sharyo, Ltd. (7102.T) JPX