Nishimatsuya Chain Co., Ltd. (TYO:7545)
Japan · Delayed Price · Currency is JPY 2,001.00
-2.00 (-0.10%)
Sep 4, 2026, 3:30 PM JST
Nishimatsuya Chain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,988.00 | 2,025.00 | 1,978.00 | 2,001.00 | 2,001.00 | -0.10% | 190,500 |
| Sep 3, 2026 | 2,010.00 | 2,018.00 | 2,001.00 | 2,003.00 | 2,003.00 | -0.35% | 164,400 |
| Sep 2, 2026 | 2,004.00 | 2,020.00 | 1,998.00 | 2,010.00 | 2,010.00 | -0.59% | 214,400 |
| Sep 1, 2026 | 2,009.00 | 2,029.00 | 2,007.00 | 2,022.00 | 2,022.00 | 0.65% | 216,800 |
| Aug 31, 2026 | 2,014.00 | 2,021.00 | 1,996.00 | 2,009.00 | 2,009.00 | -0.35% | 266,600 |
| Aug 28, 2026 | 2,020.00 | 2,027.00 | 2,004.00 | 2,016.00 | 2,016.00 | -0.59% | 223,000 |
| Aug 27, 2026 | 2,036.00 | 2,042.00 | 2,007.00 | 2,028.00 | 2,028.00 | -0.54% | 240,700 |
| Aug 26, 2026 | 2,018.00 | 2,048.00 | 2,018.00 | 2,039.00 | 2,039.00 | 0.54% | 187,900 |
| Aug 25, 2026 | 2,034.00 | 2,055.00 | 2,028.00 | 2,028.00 | 2,028.00 | 0.05% | 228,600 |
| Aug 24, 2026 | 2,020.00 | 2,038.00 | 2,012.00 | 2,027.00 | 2,027.00 | 0.75% | 260,300 |
| Aug 21, 2026 | 1,991.00 | 2,017.00 | 1,978.00 | 2,012.00 | 2,012.00 | 0.95% | 234,400 |
| Aug 20, 2026 | 2,016.00 | 2,018.00 | 1,976.00 | 1,993.00 | 1,993.00 | 0.05% | 273,600 |
| Aug 19, 2026 | 2,048.00 | 2,048.00 | 1,980.00 | 1,992.00 | 1,992.00 | -0.45% | 1,166,000 |
| Aug 18, 2026 | 1,991.00 | 2,024.00 | 1,984.00 | 2,017.00 | 2,000.95 | 1.05% | 1,278,300 |
| Aug 17, 2026 | 2,018.00 | 2,024.00 | 1,996.00 | 1,996.00 | 1,980.12 | -1.14% | 389,500 |
| Aug 14, 2026 | 2,009.00 | 2,020.00 | 1,996.00 | 2,019.00 | 2,002.94 | 0.50% | 244,600 |
| Aug 13, 2026 | 2,020.00 | 2,029.00 | 1,997.00 | 2,009.00 | 1,993.02 | -0.54% | 332,200 |
| Aug 12, 2026 | 2,052.00 | 2,055.00 | 2,009.00 | 2,020.00 | 2,003.93 | -0.83% | 353,700 |
| Aug 10, 2026 | 2,038.00 | 2,043.00 | 2,012.00 | 2,037.00 | 2,020.79 | 1.04% | 492,600 |
| Aug 7, 2026 | 2,029.00 | 2,036.00 | 2,009.00 | 2,016.00 | 1,999.96 | 0.75% | 558,700 |
| Aug 6, 2026 | 1,996.00 | 2,016.00 | 1,973.00 | 2,001.00 | 1,985.08 | 1.47% | 519,200 |
| Aug 5, 2026 | 1,964.00 | 1,990.00 | 1,964.00 | 1,972.00 | 1,956.31 | - | 443,000 |
| Aug 4, 2026 | 1,989.00 | 1,989.00 | 1,960.00 | 1,972.00 | 1,956.31 | -0.05% | 401,700 |
| Aug 3, 2026 | 2,002.00 | 2,002.00 | 1,966.00 | 1,973.00 | 1,957.30 | -0.90% | 505,200 |
| Jul 31, 2026 | 1,995.00 | 2,018.00 | 1,989.00 | 1,991.00 | 1,975.16 | -2.64% | 355,900 |
| Jul 30, 2026 | 2,069.00 | 2,070.00 | 2,024.00 | 2,045.00 | 2,028.73 | -0.97% | 582,800 |
| Jul 29, 2026 | 2,021.00 | 2,073.00 | 2,008.00 | 2,065.00 | 2,048.57 | 3.04% | 570,500 |
| Jul 28, 2026 | 1,999.00 | 2,012.00 | 1,978.00 | 2,004.00 | 1,988.06 | 0.91% | 336,600 |
| Jul 27, 2026 | 1,967.00 | 1,991.00 | 1,953.00 | 1,986.00 | 1,970.20 | 1.74% | 330,200 |
| Jul 24, 2026 | 1,925.00 | 1,955.00 | 1,913.00 | 1,952.00 | 1,936.47 | 0.93% | 250,300 |
| Jul 23, 2026 | 1,940.00 | 1,958.00 | 1,932.00 | 1,934.00 | 1,918.61 | -1.28% | 299,000 |
| Jul 22, 2026 | 1,949.00 | 1,972.00 | 1,932.00 | 1,959.00 | 1,943.41 | -1.31% | 328,700 |
| Jul 21, 2026 | 2,027.00 | 2,045.00 | 1,976.00 | 1,985.00 | 1,969.21 | -1.68% | 361,500 |
| Jul 17, 2026 | 2,004.00 | 2,064.00 | 2,001.00 | 2,019.00 | 2,002.94 | 1.41% | 412,800 |
| Jul 16, 2026 | 2,011.00 | 2,023.00 | 1,991.00 | 1,991.00 | 1,975.16 | -0.45% | 157,500 |
| Jul 15, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,984.09 | -0.45% | 166,600 |
| Jul 14, 2026 | 2,040.00 | 2,051.00 | 2,003.00 | 2,009.00 | 1,993.02 | -0.45% | 232,900 |
| Jul 13, 2026 | 2,037.00 | 2,037.00 | 2,016.00 | 2,018.00 | 2,001.94 | 0.35% | 185,500 |
| Jul 10, 2026 | 2,008.00 | 2,022.00 | 1,990.00 | 2,011.00 | 1,995.00 | -0.45% | 248,200 |
| Jul 9, 2026 | 2,011.00 | 2,035.00 | 1,983.00 | 2,020.00 | 2,003.93 | 0.20% | 286,500 |
| Jul 8, 2026 | 2,044.00 | 2,049.00 | 2,016.00 | 2,016.00 | 1,999.96 | -1.37% | 265,700 |
| Jul 7, 2026 | 2,038.00 | 2,044.00 | 2,025.00 | 2,044.00 | 2,027.74 | - | 227,400 |
| Jul 6, 2026 | 2,050.00 | 2,071.00 | 2,026.00 | 2,044.00 | 2,027.74 | 0.39% | 336,900 |
| Jul 3, 2026 | 2,022.00 | 2,085.00 | 2,005.00 | 2,036.00 | 2,019.80 | 3.04% | 561,000 |
| Jul 2, 2026 | 2,000.00 | 2,020.00 | 1,955.00 | 1,976.00 | 1,960.28 | 0.25% | 449,000 |
| Jul 1, 2026 | 1,953.00 | 1,984.00 | 1,917.00 | 1,971.00 | 1,955.32 | 1.13% | 486,300 |
| Jun 30, 2026 | 1,955.00 | 1,965.00 | 1,928.00 | 1,949.00 | 1,933.49 | 0.67% | 557,300 |
| Jun 29, 2026 | 1,899.00 | 1,947.00 | 1,875.00 | 1,936.00 | 1,920.60 | 2.38% | 410,500 |
| Jun 26, 2026 | 1,889.00 | 1,892.00 | 1,869.00 | 1,891.00 | 1,875.95 | 0.48% | 321,800 |
| Jun 25, 2026 | 1,868.00 | 1,885.00 | 1,853.00 | 1,882.00 | 1,867.03 | 2.17% | 210,700 |