Skip to main content
logo
Nishimatsuya Chain Co., Ltd. (TYO:7545)
Japan flag Japan · Delayed Price · Currency is JPY
1,927.00
-13.00 (-0.67%)
May 26, 2026, 3:30 PM JST

Nishimatsuya Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20261,998.002,000.001,934.001,940.001,940.00-3.00%220,700
May 22, 20262,000.002,014.001,992.002,000.002,000.000.35%145,200
May 21, 20262,020.002,024.001,988.001,993.001,993.00-0.90%268,900
May 20, 20261,994.002,016.001,985.002,011.002,011.000.95%229,100
May 19, 20261,970.002,004.001,965.001,992.001,992.001.94%301,100
May 18, 20261,955.001,965.001,951.001,954.001,954.00-0.05%136,800
May 15, 20261,929.001,965.001,917.001,955.001,955.001.35%147,100
May 14, 20261,922.001,932.001,908.001,929.001,929.000.16%180,300
May 13, 20261,939.001,951.001,926.001,926.001,926.000.16%110,500
May 12, 20261,930.001,940.001,915.001,923.001,923.00-1.79%230,500
May 11, 20261,950.001,969.001,945.001,958.001,958.000.20%202,500
May 8, 20261,993.001,994.001,954.001,954.001,954.00-2.06%227,300
May 7, 20261,994.002,005.001,977.001,995.001,995.000.05%197,600
May 1, 20261,996.002,007.001,976.001,994.001,994.00-0.25%191,800
Apr 30, 20262,018.002,018.001,975.001,999.001,999.00-1.24%264,700
Apr 28, 20262,025.002,032.002,006.002,024.002,024.000.45%174,600
Apr 27, 20262,005.002,038.002,005.002,015.002,015.000.35%164,300
Apr 24, 20262,015.002,026.002,002.002,008.002,008.00-0.35%176,800
Apr 23, 20262,030.002,045.002,010.002,015.002,015.00-1.23%226,500
Apr 22, 20262,072.002,072.002,030.002,040.002,040.00-0.87%265,800
Apr 21, 20262,093.002,106.002,058.002,058.002,058.00-1.67%177,700
Apr 20, 20262,089.002,093.002,061.002,093.002,093.000.58%133,600
Apr 17, 20262,070.002,081.002,065.002,081.002,081.000.82%108,000
Apr 16, 20262,076.002,086.002,061.002,064.002,064.00-0.10%130,200
Apr 15, 20262,090.002,095.002,063.002,066.002,066.00-0.58%174,100
Apr 14, 20262,082.002,090.002,041.002,078.002,078.00-0.57%259,600
Apr 13, 20262,127.002,131.002,080.002,090.002,090.00-2.11%176,900
Apr 10, 20262,204.002,208.002,127.002,135.002,135.00-3.44%226,400
Apr 9, 20262,221.002,254.002,204.002,211.002,211.00-0.45%266,000
Apr 8, 20262,194.002,221.002,192.002,221.002,221.002.02%263,200
Apr 7, 20262,164.002,195.002,163.002,177.002,177.000.65%255,800
Apr 6, 20262,130.002,170.002,128.002,163.002,163.001.36%321,400
Apr 3, 20262,210.002,211.002,121.002,134.002,134.001.14%567,700
Apr 2, 20262,108.002,141.002,101.002,110.002,110.00-0.09%296,300
Apr 1, 20262,104.002,117.002,092.002,112.002,112.000.96%108,600
Mar 31, 20262,092.002,109.002,085.002,092.002,092.000.48%117,200
Mar 30, 20262,068.002,088.002,044.002,082.002,082.00-1.05%217,900
Mar 27, 20262,121.002,121.002,100.002,104.002,104.00-0.38%130,700
Mar 26, 20262,130.002,130.002,098.002,112.002,112.00-0.19%106,700
Mar 25, 20262,118.002,136.002,109.002,116.002,116.000.14%240,800
Mar 24, 20262,100.002,121.002,100.002,113.002,113.001.73%127,100
Mar 23, 20262,078.002,091.002,060.002,077.002,077.00-0.05%196,900
Mar 19, 20262,093.002,104.002,072.002,078.002,078.00-1.38%213,500
Mar 18, 20262,101.002,114.002,098.002,107.002,107.000.29%135,100
Mar 17, 20262,085.002,107.002,085.002,101.002,101.001.01%142,100
Mar 16, 20262,081.002,093.002,069.002,080.002,080.00-0.53%128,100
Mar 13, 20262,070.002,109.002,070.002,091.002,091.000.34%167,100
Mar 12, 20262,100.002,105.002,077.002,084.002,084.00-1.61%167,300
Mar 11, 20262,137.002,145.002,115.002,118.002,118.00-0.89%128,000
Mar 10, 20262,131.002,139.002,114.002,137.002,137.000.71%122,700