Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Nippon Sharyo (7102) Historical Prices

JP:7102 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,475.003,540.003,370.003,390.003,390.00-2.45%116,9002.54
Oct 29, 20263,510.003,535.003,435.003,475.003,475.00-0.29%230,7005.32
Oct 28, 20263,565.003,655.003,440.003,485.003,485.00-7.31%344,2008.82
Oct 27, 20263,760.003,790.003,680.003,760.003,760.00+0.27%161,3004.26
Oct 26, 20263,705.003,765.003,650.003,750.003,750.00+2.74%76,1001.91
Oct 23, 20263,680.003,680.003,560.003,650.003,650.00-0.82%58,4001.45
Oct 22, 20263,720.003,760.003,675.003,680.003,680.00-0.81%38,4000.94
Oct 21, 20263,670.003,710.003,605.003,710.003,710.00+2.63%54,0001.33
Oct 20, 20263,690.003,720.003,610.003,615.003,615.00-2.43%35,1000.87
Oct 19, 20263,805.003,805.003,665.003,705.003,705.00-3.01%48,0001.19
Oct 16, 20263,725.003,825.003,705.003,820.003,820.00+3.24%76,0001.91
Oct 15, 20263,550.003,720.003,530.003,700.003,700.00+4.08%92,3002.41
Oct 14, 20263,550.003,565.003,505.003,555.003,555.00+1.14%33,3000.87
Oct 13, 20263,450.003,525.003,420.003,515.003,515.00+3.99%35,3000.92
Oct 12, 20263,380.003,395.003,310.003,380.003,380.00+0.00%00.00
Oct 09, 20263,315.003,395.003,310.003,380.003,380.00+1.50%32,4000.83
Oct 08, 20263,420.003,420.003,330.003,330.003,330.00-4.58%50,4001.30
Oct 07, 20263,510.003,570.003,490.003,490.003,490.00-1.13%23,8000.60
Oct 06, 20263,520.003,540.003,500.003,530.003,530.00+0.43%31,1000.79
Oct 05, 20263,550.003,550.003,495.003,515.003,515.00-0.42%42,2001.06
Oct 02, 20263,580.003,620.003,530.003,530.003,530.00-1.67%37,7000.93
Oct 01, 20263,620.003,635.003,535.003,590.003,590.00-1.24%38,5000.95
Sep 30, 20263,590.003,670.003,580.003,635.003,635.00+1.25%20,9000.51
Sep 29, 20263,625.003,640.003,565.003,590.003,590.00-2.45%48,1001.18
Sep 28, 20263,700.003,740.003,685.003,705.003,680.00+0.27%50,4001.25
Sep 25, 20263,635.003,695.003,635.003,695.003,670.07+1.65%39,7000.99
Sep 24, 20263,630.003,650.003,595.003,635.003,610.47+0.14%34,1000.85
Sep 23, 20263,630.003,685.003,625.003,630.003,605.51+0.00%00.00
Sep 22, 20263,630.003,685.003,625.003,630.003,605.51+0.00%00.00
Sep 21, 20263,630.003,685.003,625.003,630.003,605.51+0.00%00.00
Sep 18, 20263,645.003,685.003,625.003,630.003,605.51+0.14%42,8001.05
Sep 17, 20263,580.003,625.003,580.003,625.003,600.54+2.11%24,2000.60
Sep 16, 20263,580.003,600.003,550.003,550.003,526.05+0.28%24,4000.60
Sep 15, 20263,515.003,580.003,515.003,540.003,516.11+0.28%21,6000.53
Sep 14, 20263,500.003,555.003,490.003,530.003,506.18+0.57%20,3000.50
Sep 11, 20263,495.003,550.003,475.003,510.003,486.32-1.96%30,7000.75
Sep 10, 20263,570.003,595.003,530.003,580.003,555.84-0.14%27,8000.68
Sep 09, 20263,510.003,615.003,505.003,585.003,560.81+1.56%19,5000.48
Sep 08, 20263,600.003,630.003,530.003,530.003,506.18-2.89%33,3000.81
Sep 07, 20263,630.003,655.003,615.003,635.003,610.47+0.00%27,3000.66
Sep 04, 20263,595.003,640.003,550.003,635.003,610.47+0.69%29,3000.71
Sep 03, 20263,600.003,665.003,590.003,610.003,585.64+1.12%31,9000.77
Sep 02, 20263,650.003,675.003,570.003,570.003,545.91-3.64%46,3001.12
Sep 01, 20263,680.003,745.003,665.003,705.003,680.00+0.27%39,3000.96
Aug 31, 20263,740.003,760.003,695.003,695.003,670.07-1.47%39,8000.96
Aug 28, 20263,705.003,785.003,640.003,750.003,724.70-0.53%51,6001.25
Aug 27, 20263,755.003,780.003,740.003,770.003,744.56+0.40%19,1000.46
Aug 26, 20263,710.003,790.003,710.003,755.003,729.66+0.40%20,2000.48
Aug 25, 20263,800.003,800.003,715.003,740.003,714.76-1.06%35,7000.85
Aug 24, 20263,695.003,830.003,690.003,780.003,754.49+2.86%51,6001.23