Canada markets open in 1 hour 57 minutes

Nippon Sharyo, Ltd. (7102.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,231.00-53.00 (-2.32%)
At close: 03:15PM JST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20242,284.002,296.002,230.002,231.002,231.0010,600
May 28, 20242,281.002,312.002,281.002,284.002,284.0012,600
May 27, 20242,310.002,310.002,257.002,281.002,281.0016,200
May 24, 20242,286.002,319.002,271.002,301.002,301.008,500
May 23, 20242,301.002,312.002,265.002,299.002,299.0012,600
May 22, 20242,329.002,329.002,307.002,309.002,309.008,900
May 21, 20242,316.002,329.002,302.002,310.002,310.0013,600
May 20, 20242,281.002,315.002,280.002,303.002,303.008,900
May 17, 20242,260.002,282.002,244.002,281.002,281.0015,600
May 16, 20242,384.002,384.002,270.002,276.002,276.0015,700
May 15, 20242,398.002,398.002,342.002,350.002,350.0018,400
May 14, 20242,373.002,390.002,347.002,372.002,372.0016,600
May 13, 20242,359.002,380.002,323.002,374.002,374.0012,600
May 10, 20242,346.002,360.002,343.002,350.002,350.0013,600
May 09, 20242,335.002,347.002,324.002,346.002,346.009,600
May 08, 20242,346.002,346.002,320.002,320.002,320.0015,900
May 07, 20242,303.002,333.002,288.002,330.002,330.0024,400
May 02, 20242,307.002,344.002,304.002,329.002,329.0015,400
May 01, 20242,377.002,380.002,287.002,307.002,307.0056,500
Apr 30, 20242,398.002,416.002,315.002,416.002,416.0092,500
Apr 26, 20242,318.002,359.002,275.002,348.002,348.0046,000
Apr 25, 20242,344.002,372.002,319.002,319.002,319.0020,900
Apr 24, 20242,348.002,380.002,345.002,369.002,369.0010,800
Apr 23, 20242,393.002,393.002,329.002,333.002,333.0010,300
Apr 22, 20242,337.002,369.002,321.002,365.002,365.0015,900
Apr 19, 20242,315.002,323.002,226.002,287.002,287.0027,700
Apr 18, 20242,321.002,332.002,309.002,327.002,327.007,300
Apr 17, 20242,350.002,363.002,292.002,308.002,308.0029,400
Apr 16, 20242,428.002,428.002,349.002,361.002,361.0031,300
Apr 15, 20242,456.002,474.002,433.002,441.002,441.0011,200
Apr 12, 20242,495.002,504.002,461.002,481.002,481.0025,700
Apr 11, 20242,490.002,505.002,461.002,500.002,500.0020,200
Apr 10, 20242,470.002,544.002,465.002,504.002,504.0020,400
Apr 09, 20242,480.002,480.002,435.002,464.002,464.0018,000
Apr 08, 20242,547.002,547.002,482.002,482.002,482.0017,500
Apr 05, 20242,550.002,575.002,495.002,513.002,513.0051,100
Apr 04, 20242,470.002,590.002,451.002,585.002,585.0064,000
Apr 03, 20242,450.002,469.002,390.002,435.002,435.0054,000
Apr 02, 20242,370.002,375.002,327.002,328.002,328.0017,900
Apr 01, 20242,379.002,388.002,355.002,361.002,361.0013,700
Mar 29, 20242,370.002,404.002,368.002,393.002,393.004,700
Mar 28, 20242,400.002,420.002,358.002,370.002,370.0032,700
Mar 28, 202410 Dividend
Mar 27, 20242,400.002,415.002,393.002,404.002,394.0020,300
Mar 26, 20242,400.002,420.002,391.002,400.002,390.029,200
Mar 25, 20242,380.002,419.002,374.002,400.002,390.0213,000
Mar 22, 20242,438.002,438.002,402.002,410.002,399.9813,600
Mar 21, 20242,402.002,436.002,375.002,420.002,409.9324,100
Mar 19, 20242,376.002,378.002,351.002,367.002,357.1519,000
Mar 18, 20242,384.002,394.002,368.002,376.002,366.1214,200
Mar 15, 20242,379.002,402.002,351.002,384.002,374.0814,600
Mar 14, 20242,365.002,379.002,354.002,379.002,369.1015,200
Mar 13, 20242,402.002,413.002,364.002,369.002,359.1513,900
Mar 12, 20242,395.002,420.002,364.002,413.002,402.9616,400
Mar 11, 20242,472.002,479.002,377.002,414.002,403.9633,100
Mar 08, 20242,448.002,510.002,434.002,485.002,474.6634,700
Mar 07, 20242,450.002,495.002,436.002,450.002,439.8132,500
Mar 06, 20242,400.002,460.002,400.002,446.002,435.8328,700
Mar 05, 20242,373.002,411.002,363.002,400.002,390.0223,600
Mar 04, 20242,410.002,425.002,361.002,399.002,389.0224,800
Mar 01, 20242,435.002,435.002,371.002,408.002,397.9824,400
Feb 29, 20242,447.002,467.002,434.002,447.002,436.8213,500
Feb 28, 20242,446.002,498.002,441.002,447.002,436.8230,900
Feb 27, 20242,385.002,439.002,385.002,430.002,419.8929,200
Feb 26, 20242,356.002,389.002,348.002,362.002,352.1720,000
Feb 22, 20242,340.002,367.002,330.002,356.002,346.2021,100
Feb 21, 20242,299.002,320.002,294.002,310.002,300.3917,200
Feb 20, 20242,300.002,333.002,288.002,309.002,299.4019,100
Feb 19, 20242,276.002,299.002,257.002,299.002,289.4413,100
Feb 16, 20242,213.002,268.002,213.002,255.002,245.6218,200
Feb 15, 20242,246.002,255.002,211.002,217.002,207.7820,600
Feb 14, 20242,277.002,285.002,242.002,242.002,232.6718,800
Feb 13, 20242,299.002,299.002,261.002,283.002,273.5021,500
Feb 09, 20242,261.002,305.002,261.002,290.002,280.4722,400
Feb 08, 20242,248.002,271.002,226.002,259.002,249.6022,000
Feb 07, 20242,268.002,291.002,256.002,286.002,276.4916,000
Feb 06, 20242,287.002,287.002,255.002,255.002,245.6215,800
Feb 05, 20242,269.002,291.002,257.002,279.002,269.5211,100
Feb 02, 20242,240.002,276.002,225.002,270.002,260.5627,000
Feb 01, 20242,290.002,294.002,211.002,221.002,211.7648,000
Jan 31, 20242,213.002,321.002,213.002,321.002,311.3594,700
Jan 30, 20242,200.002,287.002,178.002,211.002,201.80180,500
Jan 29, 20242,150.002,165.002,134.002,165.002,155.9950,500
Jan 26, 20242,133.002,133.002,113.002,116.002,107.2019,000
Jan 25, 20242,121.002,139.002,121.002,130.002,121.147,600
Jan 24, 20242,115.002,126.002,115.002,117.002,108.198,400
Jan 23, 20242,125.002,127.002,105.002,110.002,101.2214,200
Jan 22, 20242,117.002,135.002,113.002,120.002,111.1815,600
Jan 19, 20242,135.002,137.002,103.002,116.002,107.2016,800
Jan 18, 20242,144.002,147.002,119.002,141.002,132.096,300
Jan 17, 20242,139.002,148.002,122.002,124.002,115.1610,500
Jan 16, 20242,145.002,145.002,119.002,119.002,110.198,000
Jan 15, 20242,119.002,150.002,119.002,150.002,141.063,700
Jan 12, 20242,150.002,150.002,108.002,116.002,107.2013,800
Jan 11, 20242,150.002,154.002,136.002,145.002,136.0819,900
Jan 10, 20242,116.002,150.002,112.002,143.002,134.0919,400
Jan 09, 20242,127.002,150.002,101.002,101.002,092.2626,600
Jan 05, 20242,098.002,130.002,087.002,119.002,110.1916,000
Jan 04, 20242,057.002,096.002,030.002,090.002,081.3113,000
Dec 29, 20232,047.002,060.002,047.002,057.002,048.447,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...