Nishimatsu Construction Co., Ltd. (TYO:1820)
Japan · Delayed Price · Currency is JPY 5,659.00
-33.00 (-0.58%)
Sep 25, 2026, 3:30 PM JST
Nishimatsu Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5,664.00 | 5,688.00 | 5,634.00 | 5,659.00 | 5,659.00 | -0.58% | 135,900 |
| Sep 24, 2026 | 5,718.00 | 5,727.00 | 5,666.00 | 5,692.00 | 5,692.00 | 0.12% | 116,400 |
| Sep 18, 2026 | 5,737.00 | 5,745.00 | 5,677.00 | 5,685.00 | 5,685.00 | -0.77% | 112,200 |
| Sep 17, 2026 | 5,663.00 | 5,751.00 | 5,648.00 | 5,729.00 | 5,729.00 | 2.25% | 183,700 |
| Sep 16, 2026 | 5,570.00 | 5,634.00 | 5,558.00 | 5,603.00 | 5,603.00 | 0.72% | 77,900 |
| Sep 15, 2026 | 5,548.00 | 5,572.00 | 5,513.00 | 5,563.00 | 5,563.00 | 0.27% | 155,700 |
| Sep 14, 2026 | 5,500.00 | 5,561.00 | 5,500.00 | 5,548.00 | 5,548.00 | 1.26% | 71,800 |
| Sep 11, 2026 | 5,420.00 | 5,525.00 | 5,420.00 | 5,479.00 | 5,479.00 | -0.40% | 103,300 |
| Sep 10, 2026 | 5,551.00 | 5,609.00 | 5,493.00 | 5,501.00 | 5,501.00 | -2.45% | 142,100 |
| Sep 9, 2026 | 5,591.00 | 5,664.00 | 5,568.00 | 5,639.00 | 5,639.00 | 0.09% | 74,600 |
| Sep 8, 2026 | 5,590.00 | 5,646.00 | 5,555.00 | 5,634.00 | 5,634.00 | 0.84% | 108,700 |
| Sep 7, 2026 | 5,668.00 | 5,672.00 | 5,582.00 | 5,587.00 | 5,587.00 | -0.53% | 139,100 |
| Sep 4, 2026 | 5,600.00 | 5,626.00 | 5,558.00 | 5,617.00 | 5,617.00 | 0.11% | 164,600 |
| Sep 3, 2026 | 5,604.00 | 5,642.00 | 5,589.00 | 5,611.00 | 5,611.00 | -0.28% | 107,000 |
| Sep 2, 2026 | 5,669.00 | 5,688.00 | 5,592.00 | 5,627.00 | 5,627.00 | -1.00% | 161,600 |
| Sep 1, 2026 | 5,597.00 | 5,684.00 | 5,578.00 | 5,684.00 | 5,684.00 | 1.99% | 160,500 |
| Aug 31, 2026 | 5,543.00 | 5,600.00 | 5,510.00 | 5,573.00 | 5,573.00 | 0.72% | 157,000 |
| Aug 28, 2026 | 5,552.00 | 5,562.00 | 5,508.00 | 5,533.00 | 5,533.00 | -0.50% | 105,300 |
| Aug 27, 2026 | 5,566.00 | 5,601.00 | 5,550.00 | 5,561.00 | 5,561.00 | -0.30% | 82,500 |
| Aug 26, 2026 | 5,537.00 | 5,600.00 | 5,537.00 | 5,578.00 | 5,578.00 | 0.74% | 144,500 |
| Aug 25, 2026 | 5,570.00 | 5,598.00 | 5,530.00 | 5,537.00 | 5,537.00 | -0.25% | 90,800 |
| Aug 24, 2026 | 5,499.00 | 5,566.00 | 5,481.00 | 5,551.00 | 5,551.00 | 1.20% | 113,200 |
| Aug 21, 2026 | 5,476.00 | 5,488.00 | 5,444.00 | 5,485.00 | 5,485.00 | 0.05% | 72,400 |
| Aug 20, 2026 | 5,416.00 | 5,482.00 | 5,407.00 | 5,482.00 | 5,482.00 | 1.54% | 131,200 |
| Aug 19, 2026 | 5,500.00 | 5,500.00 | 5,368.00 | 5,399.00 | 5,399.00 | -2.47% | 157,000 |
| Aug 18, 2026 | 5,569.00 | 5,587.00 | 5,527.00 | 5,536.00 | 5,536.00 | 0.16% | 115,600 |
| Aug 17, 2026 | 5,568.00 | 5,583.00 | 5,523.00 | 5,527.00 | 5,527.00 | 0.47% | 87,300 |
| 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 |