Nippon Sharyo,Ltd. 7102
TSE · Japan · Producer Manufacturing
¥3,560.00-30.00 (-0.84%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,560.00 | -0.84% | ¥3,580.00 | ¥3,620.00 | ¥3,555.00 | 19.40K |
| 2026-10-01 | ¥3,590.00 | -1.24% | ¥3,620.00 | ¥3,635.00 | ¥3,535.00 | 38.50K |
| 2026-09-30 | ¥3,635.00 | +1.25% | ¥3,590.00 | ¥3,670.00 | ¥3,580.00 | 20.90K |
| 2026-09-29 | ¥3,590.00 | -3.10% | ¥3,625.00 | ¥3,640.00 | ¥3,565.00 | 48.10K |
| 2026-09-28 | ¥3,705.00 | +0.27% | ¥3,700.00 | ¥3,740.00 | ¥3,685.00 | 50.40K |
| 2026-09-25 | ¥3,695.00 | +1.65% | ¥3,635.00 | ¥3,695.00 | ¥3,635.00 | 39.70K |
| 2026-09-24 | ¥3,635.00 | +0.14% | ¥3,630.00 | ¥3,650.00 | ¥3,595.00 | 34.10K |
| 2026-09-18 | ¥3,630.00 | +0.14% | ¥3,645.00 | ¥3,685.00 | ¥3,625.00 | 42.80K |
| 2026-09-17 | ¥3,625.00 | +2.11% | ¥3,580.00 | ¥3,625.00 | ¥3,580.00 | 24.20K |
| 2026-09-16 | ¥3,550.00 | +0.28% | ¥3,580.00 | ¥3,600.00 | ¥3,550.00 | 24.40K |
| 2026-09-15 | ¥3,540.00 | +0.28% | ¥3,515.00 | ¥3,580.00 | ¥3,515.00 | 21.60K |
| 2026-09-14 | ¥3,530.00 | +0.57% | ¥3,500.00 | ¥3,555.00 | ¥3,490.00 | 20.30K |
| 2026-09-11 | ¥3,510.00 | -1.96% | ¥3,495.00 | ¥3,550.00 | ¥3,475.00 | 30.70K |
| 2026-09-10 | ¥3,580.00 | -0.14% | ¥3,570.00 | ¥3,595.00 | ¥3,530.00 | 27.80K |
| 2026-09-09 | ¥3,585.00 | +1.56% | ¥3,510.00 | ¥3,615.00 | ¥3,505.00 | 19.50K |
| 2026-09-08 | ¥3,530.00 | -2.89% | ¥3,600.00 | ¥3,630.00 | ¥3,530.00 | 33.30K |
| 2026-09-07 | ¥3,635.00 | 0.00% | ¥3,630.00 | ¥3,655.00 | ¥3,615.00 | 27.30K |
| 2026-09-04 | ¥3,635.00 | +0.69% | ¥3,595.00 | ¥3,640.00 | ¥3,550.00 | 29.30K |
| 2026-09-03 | ¥3,610.00 | +1.12% | ¥3,600.00 | ¥3,665.00 | ¥3,590.00 | 31.90K |
| 2026-09-02 | ¥3,570.00 | -3.64% | ¥3,650.00 | ¥3,675.00 | ¥3,570.00 | 46.30K |
| 2026-09-01 | ¥3,705.00 | +0.27% | ¥3,680.00 | ¥3,745.00 | ¥3,665.00 | 39.30K |
| 2026-08-31 | ¥3,695.00 | -1.47% | ¥3,740.00 | ¥3,760.00 | ¥3,695.00 | 39.80K |
| 2026-08-28 | ¥3,750.00 | -0.53% | ¥3,705.00 | ¥3,785.00 | ¥3,640.00 | 51.60K |
| 2026-08-27 | ¥3,770.00 | +0.40% | ¥3,755.00 | ¥3,780.00 | ¥3,740.00 | 19.10K |
| 2026-08-26 | ¥3,755.00 | +0.40% | ¥3,710.00 | ¥3,790.00 | ¥3,710.00 | 20.20K |
| 2026-08-25 | ¥3,740.00 | -1.06% | ¥3,800.00 | ¥3,800.00 | ¥3,715.00 | 35.70K |
| 2026-08-24 | ¥3,780.00 | +2.86% | ¥3,695.00 | ¥3,830.00 | ¥3,690.00 | 51.60K |
| 2026-08-21 | ¥3,675.00 | +2.08% | ¥3,550.00 | ¥3,690.00 | ¥3,545.00 | 56.60K |
| 2026-08-20 | ¥3,600.00 | +1.41% | ¥3,605.00 | ¥3,605.00 | ¥3,550.00 | 21.30K |
| 2026-08-19 | ¥3,550.00 | -2.74% | ¥3,625.00 | ¥3,625.00 | ¥3,545.00 | 50.40K |
| 2026-08-18 | ¥3,650.00 | -1.08% | ¥3,690.00 | ¥3,720.00 | ¥3,650.00 | 48.40K |
| 2026-08-17 | ¥3,690.00 | +2.64% | ¥3,600.00 | ¥3,705.00 | ¥3,575.00 | 57.50K |
| 2026-08-14 | ¥3,595.00 | +0.98% | ¥3,550.00 | ¥3,600.00 | ¥3,540.00 | 30.20K |
| 2026-08-13 | ¥3,560.00 | +1.42% | ¥3,540.00 | ¥3,580.00 | ¥3,510.00 | 34.50K |
| 2026-08-12 | ¥3,510.00 | +0.29% | ¥3,480.00 | ¥3,560.00 | ¥3,465.00 | 35.70K |
| 2026-08-10 | ¥3,500.00 | +0.86% | ¥3,485.00 | ¥3,520.00 | ¥3,460.00 | 35.20K |
| 2026-08-07 | ¥3,470.00 | 0.00% | ¥3,450.00 | ¥3,500.00 | ¥3,430.00 | 45.70K |
| 2026-08-06 | ¥3,470.00 | -0.57% | ¥3,450.00 | ¥3,535.00 | ¥3,445.00 | 36.10K |
| 2026-08-05 | ¥3,490.00 | +2.50% | ¥3,450.00 | ¥3,500.00 | ¥3,440.00 | 38.40K |
| 2026-08-04 | ¥3,405.00 | +0.74% | ¥3,340.00 | ¥3,410.00 | ¥3,335.00 | 40.40K |
| 2026-08-03 | ¥3,380.00 | 0.00% | ¥3,310.00 | ¥3,405.00 | ¥3,245.00 | 62.50K |
| 2026-07-31 | ¥3,380.00 | +0.75% | ¥3,400.00 | ¥3,430.00 | ¥3,320.00 | 71.60K |
| 2026-07-30 | ¥3,355.00 | -2.33% | ¥3,485.00 | ¥3,505.00 | ¥3,355.00 | 88.40K |
| 2026-07-29 | ¥3,435.00 | -10.43% | ¥3,625.00 | ¥3,640.00 | ¥3,365.00 | 200.20K |
| 2026-07-28 | ¥3,835.00 | -1.16% | ¥3,880.00 | ¥3,910.00 | ¥3,800.00 | 82.00K |
| 2026-07-27 | ¥3,880.00 | +4.44% | ¥3,785.00 | ¥3,925.00 | ¥3,780.00 | 84.10K |
| 2026-07-24 | ¥3,715.00 | +0.13% | ¥3,700.00 | ¥3,730.00 | ¥3,660.00 | 24.20K |
| 2026-07-23 | ¥3,710.00 | +1.50% | ¥3,715.00 | ¥3,740.00 | ¥3,665.00 | 39.10K |
| 2026-07-22 | ¥3,655.00 | 0.00% | ¥3,670.00 | ¥3,720.00 | ¥3,625.00 | 33.60K |
| 2026-07-21 | ¥3,655.00 | +2.09% | ¥3,650.00 | ¥3,685.00 | ¥3,600.00 | 42.10K |
| 2026-07-17 | ¥3,580.00 | -0.42% | ¥3,635.00 | ¥3,635.00 | ¥3,510.00 | 39.00K |
| 2026-07-16 | ¥3,595.00 | -1.24% | ¥3,645.00 | ¥3,685.00 | ¥3,575.00 | 34.00K |
| 2026-07-15 | ¥3,640.00 | +2.54% | ¥3,620.00 | ¥3,665.00 | ¥3,565.00 | 39.10K |
| 2026-07-14 | ¥3,550.00 | +1.57% | ¥3,495.00 | ¥3,580.00 | ¥3,460.00 | 21.70K |
| 2026-07-13 | ¥3,495.00 | -1.83% | ¥3,600.00 | ¥3,600.00 | ¥3,485.00 | 38.90K |
| 2026-07-10 | ¥3,560.00 | +3.79% | ¥3,480.00 | ¥3,600.00 | ¥3,445.00 | 70.40K |
| 2026-07-09 | ¥3,430.00 | +1.33% | ¥3,435.00 | ¥3,450.00 | ¥3,370.00 | 33.70K |
| 2026-07-08 | ¥3,385.00 | -0.73% | ¥3,410.00 | ¥3,480.00 | ¥3,345.00 | 64.30K |
| 2026-07-07 | ¥3,410.00 | +2.71% | ¥3,355.00 | ¥3,485.00 | ¥3,350.00 | 78.50K |
| 2026-07-06 | ¥3,320.00 | +1.68% | ¥3,265.00 | ¥3,335.00 | ¥3,265.00 | 48.70K |
| 2026-07-03 | ¥3,265.00 | +2.83% | ¥3,225.00 | ¥3,265.00 | ¥3,180.00 | 41.30K |
| 2026-07-02 | ¥3,175.00 | -0.47% | ¥3,195.00 | ¥3,225.00 | ¥3,155.00 | 39.50K |
| 2026-07-01 | ¥3,190.00 | +1.27% | ¥3,200.00 | ¥3,200.00 | ¥3,160.00 | 17.80K |
| 2026-06-30 | ¥3,150.00 | +0.48% | ¥3,170.00 | ¥3,195.00 | ¥3,115.00 | 26.50K |
| 2026-06-29 | ¥3,135.00 | +0.16% | ¥3,165.00 | ¥3,165.00 | ¥3,095.00 | 26.40K |
| 2026-06-26 | ¥3,130.00 | +0.32% | ¥3,100.00 | ¥3,185.00 | ¥3,100.00 | 17.10K |
| 2026-06-25 | ¥3,120.00 | +0.65% | ¥3,155.00 | ¥3,155.00 | ¥3,095.00 | 22.40K |
| 2026-06-24 | ¥3,100.00 | -2.82% | ¥3,190.00 | ¥3,210.00 | ¥3,095.00 | 22.40K |
| 2026-06-23 | ¥3,190.00 | -2.00% | ¥3,255.00 | ¥3,280.00 | ¥3,170.00 | 23.10K |
| 2026-06-22 | ¥3,255.00 | -0.61% | ¥3,275.00 | ¥3,285.00 | ¥3,230.00 | 20.80K |
| 2026-06-19 | ¥3,275.00 | -0.15% | ¥3,305.00 | ¥3,310.00 | ¥3,270.00 | 39.60K |
| 2026-06-18 | ¥3,280.00 | +1.55% | ¥3,275.00 | ¥3,315.00 | ¥3,250.00 | 25.30K |
| 2026-06-17 | ¥3,230.00 | +0.94% | ¥3,180.00 | ¥3,285.00 | ¥3,180.00 | 26.40K |
| 2026-06-16 | ¥3,200.00 | -1.23% | ¥3,240.00 | ¥3,250.00 | ¥3,180.00 | 19.30K |
| 2026-06-15 | ¥3,240.00 | +4.18% | ¥3,200.00 | ¥3,275.00 | ¥3,195.00 | 35.60K |
| 2026-06-12 | ¥3,110.00 | +0.81% | ¥3,125.00 | ¥3,135.00 | ¥3,080.00 | 30.70K |
| 2026-06-11 | ¥3,085.00 | -2.06% | ¥3,145.00 | ¥3,145.00 | ¥3,040.00 | 35.30K |
| 2026-06-10 | ¥3,150.00 | +0.48% | ¥3,150.00 | ¥3,170.00 | ¥3,105.00 | 46.40K |
| 2026-06-09 | ¥3,135.00 | -0.79% | ¥3,230.00 | ¥3,270.00 | ¥3,135.00 | 39.20K |
| 2026-06-08 | ¥3,160.00 | -2.17% | ¥3,180.00 | ¥3,190.00 | ¥3,130.00 | 37.80K |
| 2026-06-05 | ¥3,230.00 | +2.05% | ¥3,200.00 | ¥3,255.00 | ¥3,170.00 | 25.30K |
| 2026-06-04 | ¥3,165.00 | -0.63% | ¥3,180.00 | ¥3,215.00 | ¥3,150.00 | 27.20K |
| 2026-06-03 | ¥3,185.00 | -1.24% | ¥3,225.00 | ¥3,255.00 | ¥3,165.00 | 48.30K |
| 2026-06-02 | ¥3,225.00 | -0.46% | ¥3,170.00 | ¥3,260.00 | ¥3,115.00 | 61.60K |
| 2026-06-01 | ¥3,240.00 | -1.82% | ¥3,330.00 | ¥3,330.00 | ¥3,220.00 | 43.00K |
| 2026-05-29 | ¥3,300.00 | -0.90% | ¥3,330.00 | ¥3,350.00 | ¥3,280.00 | 45.90K |
| 2026-05-28 | ¥3,330.00 | 0.00% | ¥3,310.00 | ¥3,360.00 | ¥3,260.00 | 33.60K |
| 2026-05-27 | ¥3,330.00 | -1.19% | ¥3,370.00 | ¥3,425.00 | ¥3,320.00 | 29.80K |
| 2026-05-26 | ¥3,370.00 | +1.20% | ¥3,345.00 | ¥3,420.00 | ¥3,330.00 | 28.70K |
| 2026-05-25 | ¥3,330.00 | +0.60% | ¥3,355.00 | ¥3,375.00 | ¥3,320.00 | 49.70K |