Nishimatsu Construction Co., Ltd. 1820
TSE · Japan · Consumer Durables
¥5,339.00-94.00 (-1.73%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,339.00 | -1.73% | ¥5,399.00 | ¥5,404.00 | ¥5,336.00 | 120.60K |
| 2026-09-30 | ¥5,433.00 | +1.34% | ¥5,400.00 | ¥5,440.00 | ¥5,365.00 | 142.60K |
| 2026-09-29 | ¥5,361.00 | -5.00% | ¥5,500.00 | ¥5,528.00 | ¥5,354.00 | 209.70K |
| 2026-09-28 | ¥5,643.00 | -0.28% | ¥5,700.00 | ¥5,708.00 | ¥5,630.00 | 179.70K |
| 2026-09-25 | ¥5,659.00 | -0.58% | ¥5,664.00 | ¥5,688.00 | ¥5,634.00 | 135.90K |
| 2026-09-24 | ¥5,692.00 | +0.12% | ¥5,718.00 | ¥5,727.00 | ¥5,666.00 | 116.40K |
| 2026-09-18 | ¥5,685.00 | -0.77% | ¥5,737.00 | ¥5,745.00 | ¥5,677.00 | 112.20K |
| 2026-09-17 | ¥5,729.00 | +2.25% | ¥5,663.00 | ¥5,751.00 | ¥5,648.00 | 183.70K |
| 2026-09-16 | ¥5,603.00 | +0.72% | ¥5,570.00 | ¥5,634.00 | ¥5,558.00 | 77.90K |
| 2026-09-15 | ¥5,563.00 | +0.27% | ¥5,548.00 | ¥5,572.00 | ¥5,513.00 | 155.70K |
| 2026-09-14 | ¥5,548.00 | +1.26% | ¥5,500.00 | ¥5,561.00 | ¥5,500.00 | 71.80K |
| 2026-09-11 | ¥5,479.00 | -0.40% | ¥5,420.00 | ¥5,525.00 | ¥5,420.00 | 103.30K |
| 2026-09-10 | ¥5,501.00 | -2.45% | ¥5,551.00 | ¥5,609.00 | ¥5,493.00 | 142.10K |
| 2026-09-09 | ¥5,639.00 | +0.09% | ¥5,591.00 | ¥5,664.00 | ¥5,568.00 | 74.60K |
| 2026-09-08 | ¥5,634.00 | +0.84% | ¥5,590.00 | ¥5,646.00 | ¥5,555.00 | 108.70K |
| 2026-09-07 | ¥5,587.00 | -0.53% | ¥5,668.00 | ¥5,672.00 | ¥5,582.00 | 139.10K |
| 2026-09-04 | ¥5,617.00 | +0.11% | ¥5,600.00 | ¥5,626.00 | ¥5,558.00 | 164.60K |
| 2026-09-03 | ¥5,611.00 | -0.28% | ¥5,604.00 | ¥5,642.00 | ¥5,589.00 | 107.00K |
| 2026-09-02 | ¥5,627.00 | -1.00% | ¥5,669.00 | ¥5,688.00 | ¥5,592.00 | 161.60K |
| 2026-09-01 | ¥5,684.00 | +1.99% | ¥5,597.00 | ¥5,684.00 | ¥5,578.00 | 160.50K |
| 2026-08-31 | ¥5,573.00 | +0.72% | ¥5,543.00 | ¥5,600.00 | ¥5,510.00 | 157.00K |
| 2026-08-28 | ¥5,533.00 | -0.50% | ¥5,552.00 | ¥5,562.00 | ¥5,508.00 | 105.30K |
| 2026-08-27 | ¥5,561.00 | -0.30% | ¥5,566.00 | ¥5,601.00 | ¥5,550.00 | 82.50K |
| 2026-08-26 | ¥5,578.00 | +0.74% | ¥5,537.00 | ¥5,600.00 | ¥5,537.00 | 144.50K |
| 2026-08-25 | ¥5,537.00 | -0.25% | ¥5,570.00 | ¥5,598.00 | ¥5,530.00 | 90.80K |
| 2026-08-24 | ¥5,551.00 | +1.20% | ¥5,499.00 | ¥5,566.00 | ¥5,481.00 | 113.20K |
| 2026-08-21 | ¥5,485.00 | +0.05% | ¥5,476.00 | ¥5,488.00 | ¥5,444.00 | 72.40K |
| 2026-08-20 | ¥5,482.00 | +1.54% | ¥5,416.00 | ¥5,482.00 | ¥5,407.00 | 131.20K |
| 2026-08-19 | ¥5,399.00 | -2.47% | ¥5,500.00 | ¥5,500.00 | ¥5,368.00 | 157.00K |
| 2026-08-18 | ¥5,536.00 | +0.16% | ¥5,569.00 | ¥5,587.00 | ¥5,527.00 | 115.60K |
| 2026-08-17 | ¥5,527.00 | +0.47% | ¥5,568.00 | ¥5,583.00 | ¥5,523.00 | 87.30K |
| 2026-08-14 | ¥5,501.00 | -0.34% | ¥5,499.00 | ¥5,554.00 | ¥5,467.00 | 116.80K |
| 2026-08-13 | ¥5,520.00 | +1.58% | ¥5,461.00 | ¥5,520.00 | ¥5,446.00 | 137.60K |
| 2026-08-12 | ¥5,434.00 | +0.11% | ¥5,460.00 | ¥5,470.00 | ¥5,384.00 | 142.20K |
| 2026-08-10 | ¥5,428.00 | -0.37% | ¥5,365.00 | ¥5,497.00 | ¥5,327.00 | 183.20K |
| 2026-08-07 | ¥5,448.00 | +2.39% | ¥5,321.00 | ¥5,554.00 | ¥5,321.00 | 304.20K |
| 2026-08-06 | ¥5,321.00 | +1.51% | ¥5,250.00 | ¥5,321.00 | ¥5,250.00 | 103.90K |
| 2026-08-05 | ¥5,242.00 | -0.11% | ¥5,280.00 | ¥5,290.00 | ¥5,227.00 | 87.40K |
| 2026-08-04 | ¥5,248.00 | +0.06% | ¥5,230.00 | ¥5,290.00 | ¥5,223.00 | 102.90K |
| 2026-08-03 | ¥5,245.00 | -1.28% | ¥5,298.00 | ¥5,298.00 | ¥5,161.00 | 135.80K |
| 2026-07-31 | ¥5,313.00 | -0.36% | ¥5,265.00 | ¥5,364.00 | ¥5,264.00 | 113.90K |
| 2026-07-30 | ¥5,332.00 | +0.47% | ¥5,297.00 | ¥5,366.00 | ¥5,265.00 | 124.20K |
| 2026-07-29 | ¥5,307.00 | -1.45% | ¥5,400.00 | ¥5,417.00 | ¥5,281.00 | 157.50K |
| 2026-07-28 | ¥5,385.00 | -0.72% | ¥5,414.00 | ¥5,414.00 | ¥5,331.00 | 103.70K |
| 2026-07-27 | ¥5,424.00 | +0.91% | ¥5,400.00 | ¥5,434.00 | ¥5,370.00 | 116.90K |
| 2026-07-24 | ¥5,375.00 | +0.26% | ¥5,314.00 | ¥5,379.00 | ¥5,305.00 | 105.70K |
| 2026-07-23 | ¥5,361.00 | +0.15% | ¥5,353.00 | ¥5,385.00 | ¥5,335.00 | 89.70K |
| 2026-07-22 | ¥5,353.00 | +0.89% | ¥5,294.00 | ¥5,379.00 | ¥5,285.00 | 98.30K |
| 2026-07-21 | ¥5,306.00 | +2.04% | ¥5,248.00 | ¥5,318.00 | ¥5,218.00 | 137.90K |
| 2026-07-17 | ¥5,200.00 | -1.31% | ¥5,260.00 | ¥5,301.00 | ¥5,164.00 | 156.10K |
| 2026-07-16 | ¥5,269.00 | -1.24% | ¥5,319.00 | ¥5,377.00 | ¥5,265.00 | 118.10K |
| 2026-07-15 | ¥5,335.00 | +0.15% | ¥5,370.00 | ¥5,395.00 | ¥5,312.00 | 100.80K |
| 2026-07-14 | ¥5,327.00 | +0.43% | ¥5,330.00 | ¥5,357.00 | ¥5,308.00 | 75.90K |
| 2026-07-13 | ¥5,304.00 | -1.19% | ¥5,395.00 | ¥5,421.00 | ¥5,274.00 | 114.10K |
| 2026-07-10 | ¥5,368.00 | -0.67% | ¥5,420.00 | ¥5,438.00 | ¥5,368.00 | 88.50K |
| 2026-07-09 | ¥5,404.00 | +0.17% | ¥5,350.00 | ¥5,440.00 | ¥5,335.00 | 167.30K |
| 2026-07-08 | ¥5,395.00 | -0.92% | ¥5,394.00 | ¥5,425.00 | ¥5,355.00 | 96.00K |
| 2026-07-07 | ¥5,445.00 | +1.28% | ¥5,419.00 | ¥5,473.00 | ¥5,395.00 | 163.00K |
| 2026-07-06 | ¥5,376.00 | +2.30% | ¥5,315.00 | ¥5,411.00 | ¥5,315.00 | 108.10K |
| 2026-07-03 | ¥5,255.00 | +0.08% | ¥5,300.00 | ¥5,330.00 | ¥5,255.00 | 95.20K |
| 2026-07-02 | ¥5,251.00 | -0.68% | ¥5,260.00 | ¥5,330.00 | ¥5,232.00 | 113.50K |
| 2026-07-01 | ¥5,287.00 | -0.40% | ¥5,360.00 | ¥5,360.00 | ¥5,285.00 | 101.30K |
| 2026-06-30 | ¥5,308.00 | -0.02% | ¥5,341.00 | ¥5,341.00 | ¥5,282.00 | 120.10K |
| 2026-06-29 | ¥5,309.00 | +0.34% | ¥5,306.00 | ¥5,341.00 | ¥5,261.00 | 112.00K |
| 2026-06-26 | ¥5,291.00 | +0.90% | ¥5,273.00 | ¥5,312.00 | ¥5,235.00 | 97.00K |
| 2026-06-25 | ¥5,244.00 | -0.40% | ¥5,303.00 | ¥5,325.00 | ¥5,225.00 | 112.40K |
| 2026-06-24 | ¥5,265.00 | -0.45% | ¥5,319.00 | ¥5,331.00 | ¥5,254.00 | 79.20K |
| 2026-06-23 | ¥5,289.00 | -1.12% | ¥5,379.00 | ¥5,379.00 | ¥5,274.00 | 85.60K |
| 2026-06-22 | ¥5,349.00 | -0.63% | ¥5,355.00 | ¥5,383.00 | ¥5,314.00 | 72.30K |
| 2026-06-19 | ¥5,383.00 | -0.99% | ¥5,418.00 | ¥5,448.00 | ¥5,373.00 | 131.10K |
| 2026-06-18 | ¥5,437.00 | +0.39% | ¥5,422.00 | ¥5,481.00 | ¥5,416.00 | 98.80K |
| 2026-06-17 | ¥5,416.00 | +0.43% | ¥5,424.00 | ¥5,478.00 | ¥5,404.00 | 70.70K |
| 2026-06-16 | ¥5,393.00 | -2.19% | ¥5,500.00 | ¥5,500.00 | ¥5,350.00 | 116.70K |
| 2026-06-15 | ¥5,514.00 | +2.76% | ¥5,407.00 | ¥5,530.00 | ¥5,392.00 | 143.20K |
| 2026-06-12 | ¥5,366.00 | +1.98% | ¥5,362.00 | ¥5,394.00 | ¥5,310.00 | 150.50K |
| 2026-06-11 | ¥5,262.00 | -0.96% | ¥5,235.00 | ¥5,263.00 | ¥5,150.00 | 117.20K |
| 2026-06-10 | ¥5,313.00 | +0.38% | ¥5,305.00 | ¥5,333.00 | ¥5,258.00 | 107.50K |
| 2026-06-09 | ¥5,293.00 | +0.38% | ¥5,326.00 | ¥5,361.00 | ¥5,246.00 | 93.50K |
| 2026-06-08 | ¥5,273.00 | -1.44% | ¥5,283.00 | ¥5,303.00 | ¥5,200.00 | 150.60K |
| 2026-06-05 | ¥5,350.00 | +2.04% | ¥5,300.00 | ¥5,379.00 | ¥5,276.00 | 111.90K |
| 2026-06-04 | ¥5,243.00 | +0.02% | ¥5,224.00 | ¥5,299.00 | ¥5,211.00 | 148.80K |
| 2026-06-03 | ¥5,242.00 | +0.83% | ¥5,199.00 | ¥5,254.00 | ¥5,160.00 | 131.50K |
| 2026-06-02 | ¥5,199.00 | -2.53% | ¥5,300.00 | ¥5,300.00 | ¥5,145.00 | 154.90K |
| 2026-06-01 | ¥5,334.00 | -1.77% | ¥5,384.00 | ¥5,408.00 | ¥5,334.00 | 150.50K |
| 2026-05-29 | ¥5,430.00 | +0.22% | ¥5,405.00 | ¥5,472.00 | ¥5,353.00 | 192.70K |
| 2026-05-28 | ¥5,418.00 | +0.15% | ¥5,414.00 | ¥5,491.00 | ¥5,359.00 | 101.70K |
| 2026-05-27 | ¥5,410.00 | -1.15% | ¥5,482.00 | ¥5,490.00 | ¥5,379.00 | 161.60K |
| 2026-05-26 | ¥5,473.00 | -0.11% | ¥5,485.00 | ¥5,545.00 | ¥5,417.00 | 144.00K |
| 2026-05-25 | ¥5,479.00 | +1.50% | ¥5,422.00 | ¥5,543.00 | ¥5,422.00 | 137.90K |
| 2026-05-22 | ¥5,398.00 | +0.07% | ¥5,400.00 | ¥5,407.00 | ¥5,339.00 | 133.70K |