Nishimatsu Construction Co., Ltd. (TYO:1820)
Japan · Delayed Price · Currency is JPY 6,325.00
-354.00 (-5.30%)
Mar 4, 2026, 3:30 PM JST
Nishimatsu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,479.00 | 6,530.00 | 6,163.00 | 6,325.00 | - | -5.30% | 221,200 |
| Mar 3, 2026 | 6,770.00 | 6,842.00 | 6,662.00 | 6,679.00 | 6,679.00 | -2.08% | 120,200 |
| Mar 2, 2026 | 6,750.00 | 6,833.00 | 6,639.00 | 6,821.00 | 6,821.00 | -0.73% | 158,200 |
| Feb 27, 2026 | 6,736.00 | 6,891.00 | 6,726.00 | 6,871.00 | 6,871.00 | 2.34% | 144,100 |
| Feb 26, 2026 | 6,806.00 | 6,820.00 | 6,714.00 | 6,714.00 | 6,714.00 | -1.05% | 102,600 |
| Feb 25, 2026 | 6,733.00 | 6,793.00 | 6,678.00 | 6,785.00 | 6,785.00 | 0.77% | 115,800 |
| Feb 24, 2026 | 6,700.00 | 6,784.00 | 6,541.00 | 6,733.00 | 6,733.00 | 1.83% | 168,000 |
| Feb 20, 2026 | 6,666.00 | 6,680.00 | 6,583.00 | 6,612.00 | 6,612.00 | -1.03% | 144,800 |
| Feb 19, 2026 | 6,575.00 | 6,681.00 | 6,530.00 | 6,681.00 | 6,681.00 | 0.97% | 122,200 |
| Feb 18, 2026 | 6,535.00 | 6,654.00 | 6,535.00 | 6,617.00 | 6,617.00 | 1.18% | 121,100 |
| Feb 17, 2026 | 6,599.00 | 6,658.00 | 6,513.00 | 6,540.00 | 6,540.00 | 0.58% | 242,000 |
| Feb 16, 2026 | 6,407.00 | 6,516.00 | 6,304.00 | 6,502.00 | 6,502.00 | 1.98% | 221,300 |
| Feb 13, 2026 | 6,566.00 | 6,648.00 | 6,376.00 | 6,376.00 | 6,376.00 | -3.32% | 219,300 |
| Feb 12, 2026 | 6,438.00 | 6,660.00 | 6,386.00 | 6,595.00 | 6,595.00 | 4.05% | 411,000 |
| Feb 10, 2026 | 6,271.00 | 6,379.00 | 6,250.00 | 6,338.00 | 6,338.00 | 1.13% | 122,900 |
| Feb 9, 2026 | 6,279.00 | 6,324.00 | 6,210.00 | 6,267.00 | 6,267.00 | 1.59% | 165,700 |
| Feb 6, 2026 | 6,020.00 | 6,180.00 | 6,014.00 | 6,169.00 | 6,169.00 | 3.04% | 164,300 |
| Feb 5, 2026 | 5,980.00 | 6,006.00 | 5,891.00 | 5,987.00 | 5,987.00 | 0.86% | 96,600 |
| Feb 4, 2026 | 5,925.00 | 5,978.00 | 5,915.00 | 5,936.00 | 5,936.00 | 0.19% | 119,900 |
| Feb 3, 2026 | 5,816.00 | 5,954.00 | 5,795.00 | 5,925.00 | 5,925.00 | 2.53% | 115,700 |
| Feb 2, 2026 | 5,840.00 | 5,868.00 | 5,752.00 | 5,779.00 | 5,779.00 | 0.47% | 125,300 |
| Jan 30, 2026 | 5,763.00 | 5,774.00 | 5,703.00 | 5,752.00 | 5,752.00 | -0.12% | 97,100 |
| Jan 29, 2026 | 5,721.00 | 5,763.00 | 5,630.00 | 5,759.00 | 5,759.00 | -0.07% | 112,400 |
| Jan 28, 2026 | 5,823.00 | 5,823.00 | 5,757.00 | 5,763.00 | 5,763.00 | -1.62% | 81,800 |
| Jan 27, 2026 | 5,842.00 | 5,860.00 | 5,782.00 | 5,858.00 | 5,858.00 | 0.31% | 102,300 |
| Jan 26, 2026 | 5,871.00 | 5,919.00 | 5,838.00 | 5,840.00 | 5,840.00 | -2.19% | 113,000 |
| Jan 23, 2026 | 6,000.00 | 6,040.00 | 5,956.00 | 5,971.00 | 5,971.00 | -0.43% | 92,700 |
| Jan 22, 2026 | 5,955.00 | 6,023.00 | 5,945.00 | 5,997.00 | 5,997.00 | 0.81% | 88,700 |
| Jan 21, 2026 | 5,871.00 | 5,955.00 | 5,851.00 | 5,949.00 | 5,949.00 | 0.32% | 110,800 |
| Jan 20, 2026 | 5,997.00 | 6,030.00 | 5,911.00 | 5,930.00 | 5,930.00 | -0.89% | 53,600 |
| Jan 19, 2026 | 5,991.00 | 6,029.00 | 5,965.00 | 5,983.00 | 5,983.00 | -0.13% | 86,900 |
| Jan 16, 2026 | 5,931.00 | 6,010.00 | 5,886.00 | 5,991.00 | 5,991.00 | 1.10% | 93,200 |
| Jan 15, 2026 | 5,910.00 | 5,970.00 | 5,910.00 | 5,926.00 | 5,926.00 | -0.59% | 86,500 |
| Jan 14, 2026 | 5,877.00 | 5,961.00 | 5,870.00 | 5,961.00 | 5,961.00 | 1.57% | 126,000 |
| Jan 13, 2026 | 5,890.00 | 5,948.00 | 5,841.00 | 5,869.00 | 5,869.00 | - | 133,600 |
| Jan 9, 2026 | 5,855.00 | 5,870.00 | 5,788.00 | 5,869.00 | 5,869.00 | 1.02% | 87,100 |
| Jan 8, 2026 | 5,763.00 | 5,855.00 | 5,752.00 | 5,810.00 | 5,810.00 | 0.69% | 92,300 |
| Jan 7, 2026 | 5,787.00 | 5,809.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.08% | 97,800 |
| Jan 6, 2026 | 5,820.00 | 5,856.00 | 5,789.00 | 5,833.00 | 5,833.00 | 0.53% | 135,400 |
| Jan 5, 2026 | 5,720.00 | 5,809.00 | 5,716.00 | 5,802.00 | 5,802.00 | 1.50% | 137,300 |
| Dec 30, 2025 | 5,778.00 | 5,778.00 | 5,716.00 | 5,716.00 | 5,716.00 | -0.59% | 59,000 |
| Dec 29, 2025 | 5,703.00 | 5,750.00 | 5,695.00 | 5,750.00 | 5,750.00 | 1.16% | 67,400 |
| Dec 26, 2025 | 5,715.00 | 5,773.00 | 5,678.00 | 5,684.00 | 5,684.00 | -0.89% | 93,900 |
| Dec 25, 2025 | 5,691.00 | 5,735.00 | 5,672.00 | 5,735.00 | 5,735.00 | 0.90% | 58,800 |
| Dec 24, 2025 | 5,724.00 | 5,761.00 | 5,684.00 | 5,684.00 | 5,684.00 | -1.25% | 78,100 |
| Dec 23, 2025 | 5,703.00 | 5,772.00 | 5,684.00 | 5,756.00 | 5,756.00 | 0.95% | 61,600 |
| Dec 22, 2025 | 5,766.00 | 5,776.00 | 5,691.00 | 5,702.00 | 5,702.00 | -1.11% | 100,600 |
| Dec 19, 2025 | 5,713.00 | 5,790.00 | 5,712.00 | 5,766.00 | 5,766.00 | 0.58% | 89,700 |
| Dec 18, 2025 | 5,700.00 | 5,760.00 | 5,688.00 | 5,733.00 | 5,733.00 | 1.06% | 104,800 |
| Dec 17, 2025 | 5,722.00 | 5,732.00 | 5,633.00 | 5,673.00 | 5,673.00 | -0.67% | 97,400 |