Nishimatsuya Chain Co., Ltd. (TYO:7545)
Japan · Delayed Price · Currency is JPY 2,019.00
+10.00 (0.50%)
Aug 14, 2026, 3:30 PM JST
Nishimatsuya Chain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,009.00 | 2,020.00 | 1,996.00 | 2,019.00 | 2,019.00 | 0.50% | 244,600 |
| Aug 13, 2026 | 2,020.00 | 2,029.00 | 1,997.00 | 2,009.00 | 2,009.00 | -0.54% | 332,200 |
| Aug 12, 2026 | 2,052.00 | 2,055.00 | 2,009.00 | 2,020.00 | 2,020.00 | -0.83% | 353,700 |
| Aug 10, 2026 | 2,038.00 | 2,043.00 | 2,012.00 | 2,037.00 | 2,037.00 | 1.04% | 492,600 |
| Aug 7, 2026 | 2,029.00 | 2,036.00 | 2,009.00 | 2,016.00 | 2,016.00 | 0.75% | 558,700 |
| Aug 6, 2026 | 1,996.00 | 2,016.00 | 1,973.00 | 2,001.00 | 2,001.00 | 1.47% | 519,200 |
| Aug 5, 2026 | 1,964.00 | 1,990.00 | 1,964.00 | 1,972.00 | 1,972.00 | - | 443,000 |
| Aug 4, 2026 | 1,989.00 | 1,989.00 | 1,960.00 | 1,972.00 | 1,972.00 | -0.05% | 401,700 |
| Aug 3, 2026 | 2,002.00 | 2,002.00 | 1,966.00 | 1,973.00 | 1,973.00 | -0.90% | 505,200 |
| Jul 31, 2026 | 1,995.00 | 2,018.00 | 1,989.00 | 1,991.00 | 1,991.00 | -2.64% | 355,900 |
| Jul 30, 2026 | 2,069.00 | 2,070.00 | 2,024.00 | 2,045.00 | 2,045.00 | -0.97% | 582,800 |
| Jul 29, 2026 | 2,021.00 | 2,073.00 | 2,008.00 | 2,065.00 | 2,065.00 | 3.04% | 570,500 |
| Jul 28, 2026 | 1,999.00 | 2,012.00 | 1,978.00 | 2,004.00 | 2,004.00 | 0.91% | 336,600 |
| Jul 27, 2026 | 1,967.00 | 1,991.00 | 1,953.00 | 1,986.00 | 1,986.00 | 1.74% | 330,200 |
| Jul 24, 2026 | 1,925.00 | 1,955.00 | 1,913.00 | 1,952.00 | 1,952.00 | 0.93% | 250,300 |
| Jul 23, 2026 | 1,940.00 | 1,958.00 | 1,932.00 | 1,934.00 | 1,934.00 | -1.28% | 299,000 |
| Jul 22, 2026 | 1,949.00 | 1,972.00 | 1,932.00 | 1,959.00 | 1,959.00 | -1.31% | 328,700 |
| Jul 21, 2026 | 2,027.00 | 2,045.00 | 1,976.00 | 1,985.00 | 1,985.00 | -1.68% | 361,500 |
| Jul 17, 2026 | 2,004.00 | 2,064.00 | 2,001.00 | 2,019.00 | 2,019.00 | 1.41% | 412,800 |
| Jul 16, 2026 | 2,011.00 | 2,023.00 | 1,991.00 | 1,991.00 | 1,991.00 | -0.45% | 157,500 |
| Jul 15, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.45% | 166,600 |
| Jul 14, 2026 | 2,040.00 | 2,051.00 | 2,003.00 | 2,009.00 | 2,009.00 | -0.45% | 232,900 |
| Jul 13, 2026 | 2,037.00 | 2,037.00 | 2,016.00 | 2,018.00 | 2,018.00 | 0.35% | 185,500 |
| Jul 10, 2026 | 2,008.00 | 2,022.00 | 1,990.00 | 2,011.00 | 2,011.00 | -0.45% | 248,200 |
| Jul 9, 2026 | 2,011.00 | 2,035.00 | 1,983.00 | 2,020.00 | 2,020.00 | 0.20% | 286,500 |
| Jul 8, 2026 | 2,044.00 | 2,049.00 | 2,016.00 | 2,016.00 | 2,016.00 | -1.37% | 265,700 |
| Jul 7, 2026 | 2,038.00 | 2,044.00 | 2,025.00 | 2,044.00 | 2,044.00 | - | 227,400 |
| Jul 6, 2026 | 2,050.00 | 2,071.00 | 2,026.00 | 2,044.00 | 2,044.00 | 0.39% | 336,900 |
| Jul 3, 2026 | 2,022.00 | 2,085.00 | 2,005.00 | 2,036.00 | 2,036.00 | 3.04% | 561,000 |
| Jul 2, 2026 | 2,000.00 | 2,020.00 | 1,955.00 | 1,976.00 | 1,976.00 | 0.25% | 449,000 |
| Jul 1, 2026 | 1,953.00 | 1,984.00 | 1,917.00 | 1,971.00 | 1,971.00 | 1.13% | 486,300 |
| Jun 30, 2026 | 1,955.00 | 1,965.00 | 1,928.00 | 1,949.00 | 1,949.00 | 0.67% | 557,300 |
| Jun 29, 2026 | 1,899.00 | 1,947.00 | 1,875.00 | 1,936.00 | 1,936.00 | 2.38% | 410,500 |
| Jun 26, 2026 | 1,889.00 | 1,892.00 | 1,869.00 | 1,891.00 | 1,891.00 | 0.48% | 321,800 |
| Jun 25, 2026 | 1,868.00 | 1,885.00 | 1,853.00 | 1,882.00 | 1,882.00 | 2.17% | 210,700 |
| Jun 24, 2026 | 1,861.00 | 1,868.00 | 1,838.00 | 1,842.00 | 1,842.00 | -0.81% | 245,900 |
| Jun 23, 2026 | 1,858.00 | 1,877.00 | 1,830.00 | 1,857.00 | 1,857.00 | -0.80% | 335,800 |
| Jun 22, 2026 | 1,915.00 | 1,915.00 | 1,871.00 | 1,872.00 | 1,872.00 | -2.50% | 285,400 |
| Jun 19, 2026 | 1,903.00 | 1,920.00 | 1,886.00 | 1,920.00 | 1,920.00 | 1.43% | 265,200 |
| Jun 18, 2026 | 1,918.00 | 1,922.00 | 1,890.00 | 1,893.00 | 1,893.00 | -1.41% | 221,400 |
| Jun 17, 2026 | 1,931.00 | 1,949.00 | 1,919.00 | 1,920.00 | 1,920.00 | -0.10% | 139,600 |
| Jun 16, 2026 | 1,929.00 | 1,929.00 | 1,906.00 | 1,922.00 | 1,922.00 | -1.03% | 236,400 |
| Jun 15, 2026 | 1,963.00 | 1,968.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.66% | 133,700 |
| 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 |