Australia markets closed

Nippon Sharyo, Ltd. (7102.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,397.00-12.00 (-0.50%)
At close: 03:15PM JST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20242,378.002,400.002,351.002,397.002,397.0030,000
19 June 20242,397.002,409.002,377.002,409.002,409.0015,700
18 June 20242,363.002,400.002,351.002,397.002,397.0018,700
17 June 20242,330.002,362.002,307.002,350.002,350.0014,600
14 June 20242,301.002,368.002,301.002,358.002,358.0014,400
13 June 20242,350.002,352.002,272.002,311.002,311.0022,800
12 June 20242,367.002,389.002,347.002,350.002,350.0011,300
11 June 20242,352.002,384.002,352.002,367.002,367.0016,100
10 June 20242,300.002,358.002,300.002,358.002,358.0012,300
07 June 20242,286.002,301.002,246.002,290.002,290.0019,600
06 June 20242,343.002,343.002,276.002,286.002,286.0015,200
05 June 20242,278.002,307.002,275.002,293.002,293.0015,200
04 June 20242,270.002,301.002,267.002,288.002,288.0011,400
03 June 20242,297.002,308.002,272.002,276.002,276.0010,700
31 May 20242,252.002,299.002,252.002,291.002,291.0010,000
30 May 20242,203.002,273.002,192.002,252.002,252.0020,900
29 May 20242,284.002,296.002,230.002,231.002,231.0010,600
28 May 20242,281.002,312.002,281.002,284.002,284.0012,600
27 May 20242,310.002,310.002,257.002,281.002,281.0016,200
24 May 20242,286.002,319.002,271.002,301.002,301.008,500
23 May 20242,301.002,312.002,265.002,299.002,299.0012,600
22 May 20242,329.002,329.002,307.002,309.002,309.008,900
21 May 20242,316.002,329.002,302.002,310.002,310.0013,600
20 May 20242,281.002,315.002,280.002,303.002,303.008,900
17 May 20242,260.002,282.002,244.002,281.002,281.0015,600
16 May 20242,384.002,384.002,270.002,276.002,276.0015,700
15 May 20242,398.002,398.002,342.002,350.002,350.0018,400
14 May 20242,373.002,390.002,347.002,372.002,372.0016,600
13 May 20242,359.002,380.002,323.002,374.002,374.0012,600
10 May 20242,346.002,360.002,343.002,350.002,350.0013,600
09 May 20242,335.002,347.002,324.002,346.002,346.009,600
08 May 20242,346.002,346.002,320.002,320.002,320.0015,900
07 May 20242,303.002,333.002,288.002,330.002,330.0024,400
02 May 20242,307.002,344.002,304.002,329.002,329.0015,400
01 May 20242,377.002,380.002,287.002,307.002,307.0056,500
30 Apr 20242,398.002,416.002,315.002,416.002,416.0092,500
26 Apr 20242,318.002,359.002,275.002,348.002,348.0046,000
25 Apr 20242,344.002,372.002,319.002,319.002,319.0020,900
24 Apr 20242,348.002,380.002,345.002,369.002,369.0010,800
23 Apr 20242,393.002,393.002,329.002,333.002,333.0010,300
22 Apr 20242,337.002,369.002,321.002,365.002,365.0015,900
19 Apr 20242,315.002,323.002,226.002,287.002,287.0027,700
18 Apr 20242,321.002,332.002,309.002,327.002,327.007,300
17 Apr 20242,350.002,363.002,292.002,308.002,308.0029,400
16 Apr 20242,428.002,428.002,349.002,361.002,361.0031,300
15 Apr 20242,456.002,474.002,433.002,441.002,441.0011,200
12 Apr 20242,495.002,504.002,461.002,481.002,481.0025,700
11 Apr 20242,490.002,505.002,461.002,500.002,500.0020,200
10 Apr 20242,470.002,544.002,465.002,504.002,504.0020,400
09 Apr 20242,480.002,480.002,435.002,464.002,464.0018,000
08 Apr 20242,547.002,547.002,482.002,482.002,482.0017,500
05 Apr 20242,550.002,575.002,495.002,513.002,513.0051,100
04 Apr 20242,470.002,590.002,451.002,585.002,585.0064,000
03 Apr 20242,450.002,469.002,390.002,435.002,435.0054,000
02 Apr 20242,370.002,375.002,327.002,328.002,328.0017,900
01 Apr 20242,379.002,388.002,355.002,361.002,361.0013,700
29 Mar 20242,370.002,404.002,368.002,393.002,393.004,700
28 Mar 20242,400.002,420.002,358.002,370.002,370.0032,700
28 Mar 202415 Dividend
27 Mar 20242,400.002,415.002,393.002,404.002,389.0020,300
26 Mar 20242,400.002,420.002,391.002,400.002,385.029,200
25 Mar 20242,380.002,419.002,374.002,400.002,385.0213,000
22 Mar 20242,438.002,438.002,402.002,410.002,394.9613,600
21 Mar 20242,402.002,436.002,375.002,420.002,404.9024,100
19 Mar 20242,376.002,378.002,351.002,367.002,352.2319,000
18 Mar 20242,384.002,394.002,368.002,376.002,361.1714,200
15 Mar 20242,379.002,402.002,351.002,384.002,369.1214,600
14 Mar 20242,365.002,379.002,354.002,379.002,364.1615,200
13 Mar 20242,402.002,413.002,364.002,369.002,354.2213,900
12 Mar 20242,395.002,420.002,364.002,413.002,397.9416,400
11 Mar 20242,472.002,479.002,377.002,414.002,398.9433,100
08 Mar 20242,448.002,510.002,434.002,485.002,469.4934,700
07 Mar 20242,450.002,495.002,436.002,450.002,434.7132,500
06 Mar 20242,400.002,460.002,400.002,446.002,430.7428,700
05 Mar 20242,373.002,411.002,363.002,400.002,385.0223,600
04 Mar 20242,410.002,425.002,361.002,399.002,384.0324,800
01 Mar 20242,435.002,435.002,371.002,408.002,392.9824,400
29 Feb 20242,447.002,467.002,434.002,447.002,431.7313,500
28 Feb 20242,446.002,498.002,441.002,447.002,431.7330,900
27 Feb 20242,385.002,439.002,385.002,430.002,414.8429,200
26 Feb 20242,356.002,389.002,348.002,362.002,347.2620,000
22 Feb 20242,340.002,367.002,330.002,356.002,341.3021,100
21 Feb 20242,299.002,320.002,294.002,310.002,295.5917,200
20 Feb 20242,300.002,333.002,288.002,309.002,294.5919,100
19 Feb 20242,276.002,299.002,257.002,299.002,284.6613,100
16 Feb 20242,213.002,268.002,213.002,255.002,240.9318,200
15 Feb 20242,246.002,255.002,211.002,217.002,203.1720,600
14 Feb 20242,277.002,285.002,242.002,242.002,228.0118,800
13 Feb 20242,299.002,299.002,261.002,283.002,268.7621,500
09 Feb 20242,261.002,305.002,261.002,290.002,275.7122,400
08 Feb 20242,248.002,271.002,226.002,259.002,244.9022,000
07 Feb 20242,268.002,291.002,256.002,286.002,271.7416,000
06 Feb 20242,287.002,287.002,255.002,255.002,240.9315,800
05 Feb 20242,269.002,291.002,257.002,279.002,264.7811,100
02 Feb 20242,240.002,276.002,225.002,270.002,255.8427,000
01 Feb 20242,290.002,294.002,211.002,221.002,207.1448,000
31 Jan 20242,213.002,321.002,213.002,321.002,306.5294,700
30 Jan 20242,200.002,287.002,178.002,211.002,197.20180,500
29 Jan 20242,150.002,165.002,134.002,165.002,151.4950,500
26 Jan 20242,133.002,133.002,113.002,116.002,102.8019,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...