Nishimatsu Construction Co., Ltd. (TYO:1820)
Japan · Delayed Price · Currency is JPY 5,997.00
+48.00 (0.81%)
At close: Jan 22, 2026
Nishimatsu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 5,800.00 | 5,800.00 | 5,711.00 | 5,711.00 | 5,711.00 | -1.11% | 113,500 |
| Dec 15, 2025 | 5,828.00 | 5,840.00 | 5,724.00 | 5,775.00 | 5,775.00 | -1.50% | 157,800 |
| Dec 12, 2025 | 5,820.00 | 5,875.00 | 5,793.00 | 5,863.00 | 5,863.00 | 1.28% | 107,200 |
| Dec 11, 2025 | 5,848.00 | 5,848.00 | 5,756.00 | 5,789.00 | 5,789.00 | 0.10% | 78,600 |
| Dec 10, 2025 | 5,770.00 | 5,818.00 | 5,750.00 | 5,783.00 | 5,783.00 | 0.56% | 95,600 |
| Dec 9, 2025 | 5,863.00 | 5,880.00 | 5,714.00 | 5,751.00 | 5,751.00 | -0.52% | 115,300 |
| Dec 8, 2025 | 5,670.00 | 5,783.00 | 5,651.00 | 5,781.00 | 5,781.00 | 2.99% | 145,500 |
| Dec 5, 2025 | 5,610.00 | 5,630.00 | 5,589.00 | 5,613.00 | 5,613.00 | 0.18% | 123,300 |
| Dec 4, 2025 | 5,580.00 | 5,644.00 | 5,571.00 | 5,603.00 | 5,603.00 | 0.41% | 108,500 |
| Dec 3, 2025 | 5,570.00 | 5,595.00 | 5,543.00 | 5,580.00 | 5,580.00 | 0.18% | 71,700 |
| Dec 2, 2025 | 5,650.00 | 5,650.00 | 5,525.00 | 5,570.00 | 5,570.00 | -0.77% | 76,000 |
| Dec 1, 2025 | 5,675.00 | 5,681.00 | 5,572.00 | 5,613.00 | 5,613.00 | -1.06% | 82,200 |
| Nov 28, 2025 | 5,682.00 | 5,718.00 | 5,665.00 | 5,673.00 | 5,673.00 | -0.16% | 57,800 |
| Nov 27, 2025 | 5,735.00 | 5,741.00 | 5,665.00 | 5,682.00 | 5,682.00 | -0.92% | 97,400 |
| Nov 26, 2025 | 5,668.00 | 5,743.00 | 5,628.00 | 5,735.00 | 5,735.00 | 2.12% | 148,400 |
| Nov 25, 2025 | 5,575.00 | 5,641.00 | 5,561.00 | 5,616.00 | 5,616.00 | 0.95% | 105,900 |
| Nov 21, 2025 | 5,526.00 | 5,625.00 | 5,513.00 | 5,563.00 | 5,563.00 | 0.42% | 172,500 |
| Nov 20, 2025 | 5,480.00 | 5,565.00 | 5,453.00 | 5,540.00 | 5,540.00 | 2.55% | 132,400 |
| Nov 19, 2025 | 5,358.00 | 5,414.00 | 5,313.00 | 5,402.00 | 5,402.00 | 1.45% | 121,000 |
| Nov 18, 2025 | 5,361.00 | 5,418.00 | 5,294.00 | 5,325.00 | 5,325.00 | -0.95% | 84,800 |
| Nov 17, 2025 | 5,429.00 | 5,448.00 | 5,350.00 | 5,376.00 | 5,376.00 | -0.07% | 65,200 |
| Nov 14, 2025 | 5,346.00 | 5,400.00 | 5,322.00 | 5,380.00 | 5,380.00 | -0.07% | 93,800 |
| Nov 13, 2025 | 5,366.00 | 5,442.00 | 5,366.00 | 5,384.00 | 5,384.00 | 0.67% | 77,200 |
| Nov 12, 2025 | 5,366.00 | 5,427.00 | 5,320.00 | 5,348.00 | 5,348.00 | -0.71% | 108,400 |
| Nov 11, 2025 | 5,300.00 | 5,402.00 | 5,287.00 | 5,386.00 | 5,386.00 | 1.16% | 125,600 |
| Nov 10, 2025 | 5,469.00 | 5,500.00 | 5,308.00 | 5,324.00 | 5,324.00 | -1.41% | 161,400 |
| Nov 7, 2025 | 5,537.00 | 5,743.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.33% | 668,300 |