Nishimatsu Construction Co., Ltd. (TYO:1820)
Japan · Delayed Price · Currency is JPY 5,473.00
-6.00 (-0.11%)
May 26, 2026, 3:30 PM JST
Nishimatsu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5,485.00 | 5,545.00 | 5,417.00 | 5,473.00 | 5,473.00 | -0.11% | 144,000 |
| May 25, 2026 | 5,422.00 | 5,543.00 | 5,422.00 | 5,479.00 | 5,479.00 | 1.50% | 137,900 |
| May 22, 2026 | 5,400.00 | 5,407.00 | 5,339.00 | 5,398.00 | 5,398.00 | 0.07% | 133,700 |
| May 21, 2026 | 5,461.00 | 5,484.00 | 5,350.00 | 5,394.00 | 5,394.00 | -0.42% | 142,200 |
| May 20, 2026 | 5,511.00 | 5,511.00 | 5,384.00 | 5,417.00 | 5,417.00 | -2.26% | 211,100 |
| May 19, 2026 | 5,459.00 | 5,580.00 | 5,459.00 | 5,542.00 | 5,542.00 | 2.01% | 155,500 |
| May 18, 2026 | 5,563.00 | 5,563.00 | 5,425.00 | 5,433.00 | 5,433.00 | -2.70% | 176,500 |
| May 15, 2026 | 5,656.00 | 5,662.00 | 5,561.00 | 5,584.00 | 5,584.00 | -0.46% | 171,800 |
| May 14, 2026 | 5,779.00 | 5,788.00 | 5,588.00 | 5,610.00 | 5,610.00 | -2.92% | 202,100 |
| May 13, 2026 | 5,792.00 | 5,849.00 | 5,715.00 | 5,779.00 | 5,779.00 | -0.33% | 186,100 |
| May 12, 2026 | 5,749.00 | 5,950.00 | 5,650.00 | 5,798.00 | 5,798.00 | 1.42% | 240,800 |
| May 11, 2026 | 5,706.00 | 5,770.00 | 5,668.00 | 5,717.00 | 5,717.00 | -0.21% | 108,500 |
| May 8, 2026 | 5,698.00 | 5,748.00 | 5,653.00 | 5,729.00 | 5,729.00 | 0.17% | 128,600 |
| May 7, 2026 | 5,775.00 | 5,798.00 | 5,705.00 | 5,719.00 | 5,719.00 | 0.32% | 141,100 |
| May 1, 2026 | 5,792.00 | 5,837.00 | 5,701.00 | 5,701.00 | 5,701.00 | -1.02% | 108,400 |
| Apr 30, 2026 | 5,859.00 | 5,859.00 | 5,705.00 | 5,760.00 | 5,760.00 | -2.01% | 132,300 |
| Apr 28, 2026 | 5,753.00 | 5,895.00 | 5,750.00 | 5,878.00 | 5,878.00 | 2.60% | 163,600 |
| Apr 27, 2026 | 5,693.00 | 5,766.00 | 5,646.00 | 5,729.00 | 5,729.00 | 0.63% | 150,100 |
| Apr 24, 2026 | 5,753.00 | 5,804.00 | 5,656.00 | 5,693.00 | 5,693.00 | -1.06% | 99,500 |
| Apr 23, 2026 | 5,741.00 | 5,766.00 | 5,670.00 | 5,754.00 | 5,754.00 | 0.09% | 140,400 |
| Apr 22, 2026 | 5,706.00 | 5,769.00 | 5,703.00 | 5,749.00 | 5,749.00 | 0.75% | 110,500 |
| Apr 21, 2026 | 5,630.00 | 5,712.00 | 5,628.00 | 5,706.00 | 5,706.00 | 1.60% | 105,800 |
| Apr 20, 2026 | 5,653.00 | 5,670.00 | 5,597.00 | 5,616.00 | 5,616.00 | -0.20% | 91,200 |
| Apr 17, 2026 | 5,654.00 | 5,661.00 | 5,591.00 | 5,627.00 | 5,627.00 | -0.35% | 96,800 |
| Apr 16, 2026 | 5,667.00 | 5,688.00 | 5,632.00 | 5,647.00 | 5,647.00 | -0.62% | 111,400 |
| Apr 15, 2026 | 5,728.00 | 5,772.00 | 5,682.00 | 5,682.00 | 5,682.00 | -0.75% | 89,700 |
| Apr 14, 2026 | 5,755.00 | 5,783.00 | 5,696.00 | 5,725.00 | 5,725.00 | -0.43% | 87,300 |
| Apr 13, 2026 | 5,786.00 | 5,827.00 | 5,720.00 | 5,750.00 | 5,750.00 | -0.83% | 112,500 |
| Apr 10, 2026 | 5,903.00 | 5,934.00 | 5,798.00 | 5,798.00 | 5,798.00 | -1.26% | 89,800 |
| Apr 9, 2026 | 5,933.00 | 5,968.00 | 5,855.00 | 5,872.00 | 5,872.00 | -1.01% | 140,000 |
| Apr 8, 2026 | 5,920.00 | 5,959.00 | 5,904.00 | 5,932.00 | 5,932.00 | 2.72% | 150,900 |
| Apr 7, 2026 | 5,765.00 | 5,809.00 | 5,722.00 | 5,775.00 | 5,775.00 | 0.17% | 129,000 |
| Apr 6, 2026 | 5,820.00 | 5,848.00 | 5,765.00 | 5,765.00 | 5,765.00 | -1.37% | 98,300 |
| Apr 3, 2026 | 5,863.00 | 5,898.00 | 5,802.00 | 5,845.00 | 5,845.00 | 0.22% | 80,200 |
| Apr 2, 2026 | 5,998.00 | 6,030.00 | 5,828.00 | 5,832.00 | 5,832.00 | -1.54% | 102,000 |
| Apr 1, 2026 | 5,899.00 | 5,923.00 | 5,829.00 | 5,923.00 | 5,923.00 | 3.57% | 82,200 |
| Mar 31, 2026 | 5,676.00 | 5,797.00 | 5,646.00 | 5,719.00 | 5,719.00 | -0.76% | 136,900 |
| Mar 30, 2026 | 5,652.00 | 5,810.00 | 5,630.00 | 5,763.00 | 5,763.00 | -1.52% | 146,500 |
| Mar 27, 2026 | 5,986.00 | 6,018.00 | 5,926.00 | 5,972.00 | 5,852.00 | -0.90% | 162,400 |
| Mar 26, 2026 | 6,014.00 | 6,026.00 | 5,955.00 | 6,026.00 | 5,904.91 | 0.62% | 146,200 |
| Mar 25, 2026 | 5,995.00 | 6,022.00 | 5,969.00 | 5,989.00 | 5,868.66 | 1.59% | 89,400 |
| Mar 24, 2026 | 5,880.00 | 5,917.00 | 5,850.00 | 5,895.00 | 5,776.55 | 1.99% | 92,400 |
| Mar 23, 2026 | 5,853.00 | 5,853.00 | 5,746.00 | 5,780.00 | 5,663.86 | -3.39% | 115,200 |
| Mar 19, 2026 | 6,083.00 | 6,097.00 | 5,981.00 | 5,983.00 | 5,862.78 | -3.23% | 356,000 |
| Mar 18, 2026 | 6,053.00 | 6,183.00 | 6,025.00 | 6,183.00 | 6,058.76 | 2.78% | 90,800 |
| Mar 17, 2026 | 6,031.00 | 6,099.00 | 5,999.00 | 6,016.00 | 5,895.12 | 0.07% | 79,400 |
| Mar 16, 2026 | 6,036.00 | 6,090.00 | 5,978.00 | 6,012.00 | 5,891.20 | -0.40% | 65,500 |
| Mar 13, 2026 | 5,981.00 | 6,107.00 | 5,973.00 | 6,036.00 | 5,914.71 | -0.74% | 91,100 |
| Mar 12, 2026 | 6,100.00 | 6,119.00 | 6,026.00 | 6,081.00 | 5,958.81 | -1.73% | 89,900 |
| Mar 11, 2026 | 6,220.00 | 6,278.00 | 6,167.00 | 6,188.00 | 6,063.66 | 0.59% | 94,100 |