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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,750	2,818	2,818	2,827	2,746	28,700
September 03, 2025	2,799	2,750	2,750	2,800	2,743	29,300
September 02, 2025	2,739	2,799	2,799	2,818	2,739	78,900
September 01, 2025	2,695	2,730	2,730	2,759	2,695	49,800
August 29, 2025	2,690	2,684	2,684	2,695	2,635	32,400
August 28, 2025	2,639	2,686	2,686	2,695	2,622	60,600
August 27, 2025	2,550	2,640	2,640	2,650	2,531	47,900
August 26, 2025	2,575	2,550	2,550	2,592	2,531	27,100
August 25, 2025	2,591	2,554	2,554	2,614	2,553	38,700
August 22, 2025	2,464	2,571	2,571	2,571	2,457	40,600
August 21, 2025	2,485	2,464	2,464	2,485	2,451	14,400
August 20, 2025	2,467	2,483	2,483	2,505	2,452	31,300
August 19, 2025	2,466	2,465	2,465	2,495	2,461	19,100
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

Nippon Sharyo, Ltd. (7102.T) JPX