Nishimatsuya Chain Co., Ltd. (TYO:7545)
Japan · Delayed Price · Currency is JPY 1,916.00
-26.00 (-1.34%)
Jun 16, 2026, 11:30 AM JST
Nishimatsuya Chain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,963.00 | 1,968.00 | 1,950.00 | 1,953.00 | - | -0.10% | 69,200 |
| Jun 12, 2026 | 1,954.00 | 1,973.00 | 1,951.00 | 1,955.00 | 1,955.00 | -0.76% | 176,900 |
| Jun 11, 2026 | 1,985.00 | 1,988.00 | 1,938.00 | 1,970.00 | 1,970.00 | 0.10% | 152,400 |
| Jun 10, 2026 | 1,971.00 | 1,996.00 | 1,960.00 | 1,968.00 | 1,968.00 | 0.05% | 159,900 |
| Jun 9, 2026 | 1,980.00 | 1,997.00 | 1,963.00 | 1,967.00 | 1,967.00 | -0.51% | 143,700 |
| Jun 8, 2026 | 1,953.00 | 1,985.00 | 1,953.00 | 1,977.00 | 1,977.00 | 1.23% | 131,500 |
| Jun 5, 2026 | 1,965.00 | 1,980.00 | 1,951.00 | 1,953.00 | 1,953.00 | -0.41% | 92,600 |
| Jun 4, 2026 | 1,961.00 | 1,981.00 | 1,953.00 | 1,961.00 | 1,961.00 | -0.10% | 142,400 |
| Jun 3, 2026 | 1,940.00 | 1,969.00 | 1,928.00 | 1,963.00 | 1,963.00 | 1.34% | 94,500 |
| Jun 2, 2026 | 1,920.00 | 1,946.00 | 1,897.00 | 1,937.00 | 1,937.00 | - | 232,400 |
| Jun 1, 2026 | 1,935.00 | 1,937.00 | 1,915.00 | 1,937.00 | 1,937.00 | -0.82% | 157,100 |
| May 29, 2026 | 1,963.00 | 1,976.00 | 1,953.00 | 1,953.00 | 1,953.00 | -0.31% | 109,000 |
| May 28, 2026 | 1,951.00 | 1,962.00 | 1,943.00 | 1,959.00 | 1,959.00 | 0.93% | 106,700 |
| May 27, 2026 | 1,920.00 | 1,944.00 | 1,910.00 | 1,941.00 | 1,941.00 | 0.73% | 128,500 |
| May 26, 2026 | 1,940.00 | 1,940.00 | 1,917.00 | 1,927.00 | 1,927.00 | -0.67% | 148,200 |
| May 25, 2026 | 1,998.00 | 2,000.00 | 1,934.00 | 1,940.00 | 1,940.00 | -3.00% | 220,700 |
| May 22, 2026 | 2,000.00 | 2,014.00 | 1,992.00 | 2,000.00 | 2,000.00 | 0.35% | 145,200 |
| May 21, 2026 | 2,020.00 | 2,024.00 | 1,988.00 | 1,993.00 | 1,993.00 | -0.90% | 268,900 |
| May 20, 2026 | 1,994.00 | 2,016.00 | 1,985.00 | 2,011.00 | 2,011.00 | 0.95% | 229,100 |
| May 19, 2026 | 1,970.00 | 2,004.00 | 1,965.00 | 1,992.00 | 1,992.00 | 1.94% | 301,100 |
| May 18, 2026 | 1,955.00 | 1,965.00 | 1,951.00 | 1,954.00 | 1,954.00 | -0.05% | 136,800 |
| May 15, 2026 | 1,929.00 | 1,965.00 | 1,917.00 | 1,955.00 | 1,955.00 | 1.35% | 147,100 |
| May 14, 2026 | 1,922.00 | 1,932.00 | 1,908.00 | 1,929.00 | 1,929.00 | 0.16% | 180,300 |
| May 13, 2026 | 1,939.00 | 1,951.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.16% | 110,500 |
| May 12, 2026 | 1,930.00 | 1,940.00 | 1,915.00 | 1,923.00 | 1,923.00 | -1.79% | 230,500 |
| May 11, 2026 | 1,950.00 | 1,969.00 | 1,945.00 | 1,958.00 | 1,958.00 | 0.20% | 202,500 |
| May 8, 2026 | 1,993.00 | 1,994.00 | 1,954.00 | 1,954.00 | 1,954.00 | -2.06% | 227,300 |
| May 7, 2026 | 1,994.00 | 2,005.00 | 1,977.00 | 1,995.00 | 1,995.00 | 0.05% | 197,600 |
| May 1, 2026 | 1,996.00 | 2,007.00 | 1,976.00 | 1,994.00 | 1,994.00 | -0.25% | 191,800 |
| Apr 30, 2026 | 2,018.00 | 2,018.00 | 1,975.00 | 1,999.00 | 1,999.00 | -1.24% | 264,700 |
| Apr 28, 2026 | 2,025.00 | 2,032.00 | 2,006.00 | 2,024.00 | 2,024.00 | 0.45% | 174,600 |
| Apr 27, 2026 | 2,005.00 | 2,038.00 | 2,005.00 | 2,015.00 | 2,015.00 | 0.35% | 164,300 |
| Apr 24, 2026 | 2,015.00 | 2,026.00 | 2,002.00 | 2,008.00 | 2,008.00 | -0.35% | 176,800 |
| Apr 23, 2026 | 2,030.00 | 2,045.00 | 2,010.00 | 2,015.00 | 2,015.00 | -1.23% | 226,500 |
| Apr 22, 2026 | 2,072.00 | 2,072.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.87% | 265,800 |
| Apr 21, 2026 | 2,093.00 | 2,106.00 | 2,058.00 | 2,058.00 | 2,058.00 | -1.67% | 177,700 |
| Apr 20, 2026 | 2,089.00 | 2,093.00 | 2,061.00 | 2,093.00 | 2,093.00 | 0.58% | 133,600 |
| Apr 17, 2026 | 2,070.00 | 2,081.00 | 2,065.00 | 2,081.00 | 2,081.00 | 0.82% | 108,000 |
| Apr 16, 2026 | 2,076.00 | 2,086.00 | 2,061.00 | 2,064.00 | 2,064.00 | -0.10% | 130,200 |
| Apr 15, 2026 | 2,090.00 | 2,095.00 | 2,063.00 | 2,066.00 | 2,066.00 | -0.58% | 174,100 |
| Apr 14, 2026 | 2,082.00 | 2,090.00 | 2,041.00 | 2,078.00 | 2,078.00 | -0.57% | 259,600 |
| Apr 13, 2026 | 2,127.00 | 2,131.00 | 2,080.00 | 2,090.00 | 2,090.00 | -2.11% | 176,900 |
| Apr 10, 2026 | 2,204.00 | 2,208.00 | 2,127.00 | 2,135.00 | 2,135.00 | -3.44% | 226,400 |
| Apr 9, 2026 | 2,221.00 | 2,254.00 | 2,204.00 | 2,211.00 | 2,211.00 | -0.45% | 266,000 |
| Apr 8, 2026 | 2,194.00 | 2,221.00 | 2,192.00 | 2,221.00 | 2,221.00 | 2.02% | 263,200 |
| Apr 7, 2026 | 2,164.00 | 2,195.00 | 2,163.00 | 2,177.00 | 2,177.00 | 0.65% | 255,800 |
| Apr 6, 2026 | 2,130.00 | 2,170.00 | 2,128.00 | 2,163.00 | 2,163.00 | 1.36% | 321,400 |
| Apr 3, 2026 | 2,210.00 | 2,211.00 | 2,121.00 | 2,134.00 | 2,134.00 | 1.14% | 567,700 |
| Apr 2, 2026 | 2,108.00 | 2,141.00 | 2,101.00 | 2,110.00 | 2,110.00 | -0.09% | 296,300 |
| Apr 1, 2026 | 2,104.00 | 2,117.00 | 2,092.00 | 2,112.00 | 2,112.00 | 0.96% | 108,600 |