Nishimatsu Construction Co., Ltd. (TYO:1820)
Japan · Delayed Price · Currency is JPY 5,501.00
-19.00 (-0.34%)
Aug 14, 2026, 3:30 PM JST
Nishimatsu Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,499.00 | 5,554.00 | 5,467.00 | 5,501.00 | 5,501.00 | -0.34% | 116,800 |
| Aug 13, 2026 | 5,461.00 | 5,520.00 | 5,446.00 | 5,520.00 | 5,520.00 | 1.58% | 137,600 |
| Aug 12, 2026 | 5,460.00 | 5,470.00 | 5,384.00 | 5,434.00 | 5,434.00 | 0.11% | 142,200 |
| Aug 10, 2026 | 5,365.00 | 5,497.00 | 5,327.00 | 5,428.00 | 5,428.00 | -0.37% | 183,200 |
| Aug 7, 2026 | 5,321.00 | 5,554.00 | 5,321.00 | 5,448.00 | 5,448.00 | 2.39% | 304,200 |
| Aug 6, 2026 | 5,250.00 | 5,321.00 | 5,250.00 | 5,321.00 | 5,321.00 | 1.51% | 103,900 |
| Aug 5, 2026 | 5,280.00 | 5,290.00 | 5,227.00 | 5,242.00 | 5,242.00 | -0.11% | 87,400 |
| Aug 4, 2026 | 5,230.00 | 5,290.00 | 5,223.00 | 5,248.00 | 5,248.00 | 0.06% | 102,900 |
| Aug 3, 2026 | 5,298.00 | 5,298.00 | 5,161.00 | 5,245.00 | 5,245.00 | -1.28% | 135,800 |
| Jul 31, 2026 | 5,265.00 | 5,364.00 | 5,264.00 | 5,313.00 | 5,313.00 | -0.36% | 113,900 |
| Jul 30, 2026 | 5,297.00 | 5,366.00 | 5,265.00 | 5,332.00 | 5,332.00 | 0.47% | 124,200 |
| Jul 29, 2026 | 5,400.00 | 5,417.00 | 5,281.00 | 5,307.00 | 5,307.00 | -1.45% | 157,500 |
| Jul 28, 2026 | 5,414.00 | 5,414.00 | 5,331.00 | 5,385.00 | 5,385.00 | -0.72% | 103,700 |
| Jul 27, 2026 | 5,400.00 | 5,434.00 | 5,370.00 | 5,424.00 | 5,424.00 | 0.91% | 116,900 |
| Jul 24, 2026 | 5,314.00 | 5,379.00 | 5,305.00 | 5,375.00 | 5,375.00 | 0.26% | 105,700 |
| Jul 23, 2026 | 5,353.00 | 5,385.00 | 5,335.00 | 5,361.00 | 5,361.00 | 0.15% | 89,700 |
| Jul 22, 2026 | 5,294.00 | 5,379.00 | 5,285.00 | 5,353.00 | 5,353.00 | 0.89% | 98,300 |
| Jul 21, 2026 | 5,248.00 | 5,318.00 | 5,218.00 | 5,306.00 | 5,306.00 | 2.04% | 137,900 |
| Jul 17, 2026 | 5,260.00 | 5,301.00 | 5,164.00 | 5,200.00 | 5,200.00 | -1.31% | 156,100 |
| Jul 16, 2026 | 5,319.00 | 5,377.00 | 5,265.00 | 5,269.00 | 5,269.00 | -1.24% | 118,100 |
| Jul 15, 2026 | 5,370.00 | 5,395.00 | 5,312.00 | 5,335.00 | 5,335.00 | 0.15% | 100,800 |
| Jul 14, 2026 | 5,330.00 | 5,357.00 | 5,308.00 | 5,327.00 | 5,327.00 | 0.43% | 75,900 |
| Jul 13, 2026 | 5,395.00 | 5,421.00 | 5,274.00 | 5,304.00 | 5,304.00 | -1.19% | 114,100 |
| Jul 10, 2026 | 5,420.00 | 5,438.00 | 5,368.00 | 5,368.00 | 5,368.00 | -0.67% | 88,500 |
| Jul 9, 2026 | 5,350.00 | 5,440.00 | 5,335.00 | 5,404.00 | 5,404.00 | 0.17% | 167,300 |
| Jul 8, 2026 | 5,394.00 | 5,425.00 | 5,355.00 | 5,395.00 | 5,395.00 | -0.92% | 96,000 |
| Jul 7, 2026 | 5,419.00 | 5,473.00 | 5,395.00 | 5,445.00 | 5,445.00 | 1.28% | 163,000 |
| Jul 6, 2026 | 5,315.00 | 5,411.00 | 5,315.00 | 5,376.00 | 5,376.00 | 2.30% | 108,100 |
| Jul 3, 2026 | 5,300.00 | 5,330.00 | 5,255.00 | 5,255.00 | 5,255.00 | 0.08% | 95,200 |
| Jul 2, 2026 | 5,260.00 | 5,330.00 | 5,232.00 | 5,251.00 | 5,251.00 | -0.68% | 113,500 |
| Jul 1, 2026 | 5,360.00 | 5,360.00 | 5,285.00 | 5,287.00 | 5,287.00 | -0.40% | 101,300 |
| Jun 30, 2026 | 5,341.00 | 5,341.00 | 5,282.00 | 5,308.00 | 5,308.00 | -0.02% | 120,100 |
| Jun 29, 2026 | 5,306.00 | 5,341.00 | 5,261.00 | 5,309.00 | 5,309.00 | 0.34% | 112,000 |
| Jun 26, 2026 | 5,273.00 | 5,312.00 | 5,235.00 | 5,291.00 | 5,291.00 | 0.90% | 97,000 |
| Jun 25, 2026 | 5,303.00 | 5,325.00 | 5,225.00 | 5,244.00 | 5,244.00 | -0.40% | 112,400 |
| Jun 24, 2026 | 5,319.00 | 5,331.00 | 5,254.00 | 5,265.00 | 5,265.00 | -0.45% | 79,200 |
| Jun 23, 2026 | 5,379.00 | 5,379.00 | 5,274.00 | 5,289.00 | 5,289.00 | -1.12% | 85,600 |
| Jun 22, 2026 | 5,355.00 | 5,383.00 | 5,314.00 | 5,349.00 | 5,349.00 | -0.63% | 72,300 |
| Jun 19, 2026 | 5,418.00 | 5,448.00 | 5,373.00 | 5,383.00 | 5,383.00 | -0.99% | 131,100 |
| Jun 18, 2026 | 5,422.00 | 5,481.00 | 5,416.00 | 5,437.00 | 5,437.00 | 0.39% | 98,800 |
| Jun 17, 2026 | 5,424.00 | 5,478.00 | 5,404.00 | 5,416.00 | 5,416.00 | 0.43% | 70,700 |
| Jun 16, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,393.00 | 5,393.00 | -2.19% | 116,700 |
| Jun 15, 2026 | 5,407.00 | 5,530.00 | 5,392.00 | 5,514.00 | 5,514.00 | 2.76% | 143,200 |
| Jun 12, 2026 | 5,362.00 | 5,394.00 | 5,310.00 | 5,366.00 | 5,366.00 | 1.98% | 150,500 |
| Jun 11, 2026 | 5,235.00 | 5,263.00 | 5,150.00 | 5,262.00 | 5,262.00 | -0.96% | 117,200 |
| Jun 10, 2026 | 5,305.00 | 5,333.00 | 5,258.00 | 5,313.00 | 5,313.00 | 0.38% | 107,500 |
| Jun 9, 2026 | 5,326.00 | 5,361.00 | 5,246.00 | 5,293.00 | 5,293.00 | 0.38% | 93,500 |
| Jun 8, 2026 | 5,283.00 | 5,303.00 | 5,200.00 | 5,273.00 | 5,273.00 | -1.44% | 150,600 |
| Jun 5, 2026 | 5,300.00 | 5,379.00 | 5,276.00 | 5,350.00 | 5,350.00 | 2.04% | 111,900 |
| Jun 4, 2026 | 5,224.00 | 5,299.00 | 5,211.00 | 5,243.00 | 5,243.00 | 0.02% | 148,800 |