Nishimatsuya Chain Co., Ltd. 7545
TSE · Japan · Retail Trade
¥1,967.00+6.00 (+0.31%)
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 | ¥1,967.00 | +0.31% | ¥1,948.00 | ¥1,977.00 | ¥1,929.00 | 342.90K |
| 2026-09-30 | ¥1,961.00 | +0.62% | ¥1,949.00 | ¥1,969.00 | ¥1,932.00 | 242.10K |
| 2026-09-29 | ¥1,949.00 | -0.46% | ¥1,961.00 | ¥1,967.00 | ¥1,934.00 | 219.10K |
| 2026-09-28 | ¥1,958.00 | -1.06% | ¥1,978.00 | ¥1,986.00 | ¥1,958.00 | 198.40K |
| 2026-09-25 | ¥1,979.00 | +1.38% | ¥1,965.00 | ¥1,990.00 | ¥1,962.00 | 235.80K |
| 2026-09-24 | ¥1,952.00 | -0.46% | ¥1,950.00 | ¥1,965.00 | ¥1,939.00 | 212.90K |
| 2026-09-18 | ¥1,961.00 | +0.20% | ¥1,957.00 | ¥1,973.00 | ¥1,952.00 | 213.70K |
| 2026-09-17 | ¥1,957.00 | +0.31% | ¥1,956.00 | ¥1,975.00 | ¥1,951.00 | 129.50K |
| 2026-09-16 | ¥1,951.00 | -0.66% | ¥1,964.00 | ¥1,972.00 | ¥1,950.00 | 101.10K |
| 2026-09-15 | ¥1,964.00 | +0.26% | ¥1,980.00 | ¥1,995.00 | ¥1,964.00 | 180.50K |
| 2026-09-14 | ¥1,959.00 | +1.08% | ¥1,956.00 | ¥1,969.00 | ¥1,952.00 | 126.60K |
| 2026-09-11 | ¥1,938.00 | -0.87% | ¥1,936.00 | ¥1,959.00 | ¥1,930.00 | 141.40K |
| 2026-09-10 | ¥1,955.00 | +0.21% | ¥1,933.00 | ¥1,961.00 | ¥1,928.00 | 165.30K |
| 2026-09-09 | ¥1,951.00 | -2.21% | ¥1,985.00 | ¥1,985.00 | ¥1,951.00 | 187.30K |
| 2026-09-08 | ¥1,995.00 | +0.10% | ¥1,985.00 | ¥1,998.00 | ¥1,978.00 | 130.60K |
| 2026-09-07 | ¥1,993.00 | -0.40% | ¥1,990.00 | ¥2,004.00 | ¥1,989.00 | 110.60K |
| 2026-09-04 | ¥2,001.00 | -0.10% | ¥1,988.00 | ¥2,025.00 | ¥1,978.00 | 190.50K |
| 2026-09-03 | ¥2,003.00 | -0.35% | ¥2,010.00 | ¥2,018.00 | ¥2,001.00 | 164.40K |
| 2026-09-02 | ¥2,010.00 | -0.59% | ¥2,004.00 | ¥2,020.00 | ¥1,998.00 | 214.40K |
| 2026-09-01 | ¥2,022.00 | +0.65% | ¥2,009.00 | ¥2,029.00 | ¥2,007.00 | 216.80K |
| 2026-08-31 | ¥2,009.00 | -0.35% | ¥2,014.00 | ¥2,021.00 | ¥1,996.00 | 266.60K |
| 2026-08-28 | ¥2,016.00 | -0.59% | ¥2,020.00 | ¥2,027.00 | ¥2,004.00 | 223.00K |
| 2026-08-27 | ¥2,028.00 | -0.54% | ¥2,036.00 | ¥2,042.00 | ¥2,007.00 | 240.70K |
| 2026-08-26 | ¥2,039.00 | +0.54% | ¥2,018.00 | ¥2,048.00 | ¥2,018.00 | 187.90K |
| 2026-08-25 | ¥2,028.00 | +0.05% | ¥2,034.00 | ¥2,055.00 | ¥2,028.00 | 228.60K |
| 2026-08-24 | ¥2,027.00 | +0.75% | ¥2,020.00 | ¥2,038.00 | ¥2,012.00 | 260.30K |
| 2026-08-21 | ¥2,012.00 | +0.95% | ¥1,991.00 | ¥2,017.00 | ¥1,978.00 | 234.40K |
| 2026-08-20 | ¥1,993.00 | +0.05% | ¥2,016.00 | ¥2,018.00 | ¥1,976.00 | 273.60K |
| 2026-08-19 | ¥1,992.00 | -1.24% | ¥2,048.00 | ¥2,048.00 | ¥1,980.00 | 1.17M |
| 2026-08-18 | ¥2,017.00 | +1.05% | ¥1,991.00 | ¥2,024.00 | ¥1,984.00 | 1.28M |
| 2026-08-17 | ¥1,996.00 | -1.14% | ¥2,018.00 | ¥2,024.00 | ¥1,996.00 | 389.50K |
| 2026-08-14 | ¥2,019.00 | +0.50% | ¥2,009.00 | ¥2,020.00 | ¥1,996.00 | 244.60K |
| 2026-08-13 | ¥2,009.00 | -0.54% | ¥2,020.00 | ¥2,029.00 | ¥1,997.00 | 332.20K |
| 2026-08-12 | ¥2,020.00 | -0.83% | ¥2,052.00 | ¥2,055.00 | ¥2,009.00 | 353.70K |
| 2026-08-10 | ¥2,037.00 | +1.04% | ¥2,038.00 | ¥2,043.00 | ¥2,012.00 | 492.60K |
| 2026-08-07 | ¥2,016.00 | +0.75% | ¥2,029.00 | ¥2,036.00 | ¥2,009.00 | 558.70K |
| 2026-08-06 | ¥2,001.00 | +1.47% | ¥1,996.00 | ¥2,016.00 | ¥1,973.00 | 519.20K |
| 2026-08-05 | ¥1,972.00 | 0.00% | ¥1,964.00 | ¥1,990.00 | ¥1,964.00 | 443.00K |
| 2026-08-04 | ¥1,972.00 | -0.05% | ¥1,989.00 | ¥1,989.00 | ¥1,960.00 | 401.70K |
| 2026-08-03 | ¥1,973.00 | -0.90% | ¥2,002.00 | ¥2,002.00 | ¥1,966.00 | 505.20K |
| 2026-07-31 | ¥1,991.00 | -2.64% | ¥1,995.00 | ¥2,018.00 | ¥1,989.00 | 355.90K |
| 2026-07-30 | ¥2,045.00 | -0.97% | ¥2,069.00 | ¥2,070.00 | ¥2,024.00 | 582.80K |
| 2026-07-29 | ¥2,065.00 | +3.04% | ¥2,021.00 | ¥2,073.00 | ¥2,008.00 | 570.50K |
| 2026-07-28 | ¥2,004.00 | +0.91% | ¥1,999.00 | ¥2,012.00 | ¥1,978.00 | 336.60K |
| 2026-07-27 | ¥1,986.00 | +1.74% | ¥1,967.00 | ¥1,991.00 | ¥1,953.00 | 330.20K |
| 2026-07-24 | ¥1,952.00 | +0.93% | ¥1,925.00 | ¥1,955.00 | ¥1,913.00 | 250.30K |
| 2026-07-23 | ¥1,934.00 | -1.28% | ¥1,940.00 | ¥1,958.00 | ¥1,932.00 | 299.00K |
| 2026-07-22 | ¥1,959.00 | -1.31% | ¥1,949.00 | ¥1,972.00 | ¥1,932.00 | 328.70K |
| 2026-07-21 | ¥1,985.00 | -1.68% | ¥2,027.00 | ¥2,045.00 | ¥1,976.00 | 361.50K |
| 2026-07-17 | ¥2,019.00 | +1.41% | ¥2,004.00 | ¥2,064.00 | ¥2,001.00 | 412.80K |
| 2026-07-16 | ¥1,991.00 | -0.45% | ¥2,011.00 | ¥2,023.00 | ¥1,991.00 | 157.50K |
| 2026-07-15 | ¥2,000.00 | -0.45% | ¥2,020.00 | ¥2,020.00 | ¥2,000.00 | 166.60K |
| 2026-07-14 | ¥2,009.00 | -0.45% | ¥2,040.00 | ¥2,051.00 | ¥2,003.00 | 232.90K |
| 2026-07-13 | ¥2,018.00 | +0.35% | ¥2,037.00 | ¥2,037.00 | ¥2,016.00 | 185.50K |
| 2026-07-10 | ¥2,011.00 | -0.45% | ¥2,008.00 | ¥2,022.00 | ¥1,990.00 | 248.20K |
| 2026-07-09 | ¥2,020.00 | +0.20% | ¥2,011.00 | ¥2,035.00 | ¥1,983.00 | 286.50K |
| 2026-07-08 | ¥2,016.00 | -1.37% | ¥2,044.00 | ¥2,049.00 | ¥2,016.00 | 265.70K |
| 2026-07-07 | ¥2,044.00 | 0.00% | ¥2,038.00 | ¥2,044.00 | ¥2,025.00 | 227.40K |
| 2026-07-06 | ¥2,044.00 | +0.39% | ¥2,050.00 | ¥2,071.00 | ¥2,026.00 | 336.90K |
| 2026-07-03 | ¥2,036.00 | +3.04% | ¥2,022.00 | ¥2,085.00 | ¥2,005.00 | 561.00K |
| 2026-07-02 | ¥1,976.00 | +0.25% | ¥2,000.00 | ¥2,020.00 | ¥1,955.00 | 449.00K |
| 2026-07-01 | ¥1,971.00 | +1.13% | ¥1,953.00 | ¥1,984.00 | ¥1,917.00 | 486.30K |
| 2026-06-30 | ¥1,949.00 | +0.67% | ¥1,955.00 | ¥1,965.00 | ¥1,928.00 | 557.30K |
| 2026-06-29 | ¥1,936.00 | +2.38% | ¥1,899.00 | ¥1,947.00 | ¥1,875.00 | 410.50K |
| 2026-06-26 | ¥1,891.00 | +0.48% | ¥1,889.00 | ¥1,892.00 | ¥1,869.00 | 321.80K |
| 2026-06-25 | ¥1,882.00 | +2.17% | ¥1,868.00 | ¥1,885.00 | ¥1,853.00 | 210.70K |
| 2026-06-24 | ¥1,842.00 | -0.81% | ¥1,861.00 | ¥1,868.00 | ¥1,838.00 | 245.90K |
| 2026-06-23 | ¥1,857.00 | -0.80% | ¥1,858.00 | ¥1,877.00 | ¥1,830.00 | 335.80K |
| 2026-06-22 | ¥1,872.00 | -2.50% | ¥1,915.00 | ¥1,915.00 | ¥1,871.00 | 285.40K |
| 2026-06-19 | ¥1,920.00 | +1.43% | ¥1,903.00 | ¥1,920.00 | ¥1,886.00 | 265.20K |
| 2026-06-18 | ¥1,893.00 | -1.41% | ¥1,918.00 | ¥1,922.00 | ¥1,890.00 | 221.40K |
| 2026-06-17 | ¥1,920.00 | -0.10% | ¥1,931.00 | ¥1,949.00 | ¥1,919.00 | 139.60K |
| 2026-06-16 | ¥1,922.00 | -1.03% | ¥1,929.00 | ¥1,929.00 | ¥1,906.00 | 236.40K |
| 2026-06-15 | ¥1,942.00 | -0.66% | ¥1,963.00 | ¥1,968.00 | ¥1,942.00 | 133.70K |
| 2026-06-12 | ¥1,955.00 | -0.76% | ¥1,954.00 | ¥1,973.00 | ¥1,951.00 | 176.90K |
| 2026-06-11 | ¥1,970.00 | +0.10% | ¥1,985.00 | ¥1,988.00 | ¥1,938.00 | 152.40K |
| 2026-06-10 | ¥1,968.00 | +0.05% | ¥1,971.00 | ¥1,996.00 | ¥1,960.00 | 159.90K |
| 2026-06-09 | ¥1,967.00 | -0.51% | ¥1,980.00 | ¥1,997.00 | ¥1,963.00 | 143.70K |
| 2026-06-08 | ¥1,977.00 | +1.23% | ¥1,953.00 | ¥1,985.00 | ¥1,953.00 | 131.50K |
| 2026-06-05 | ¥1,953.00 | -0.41% | ¥1,965.00 | ¥1,980.00 | ¥1,951.00 | 92.60K |
| 2026-06-04 | ¥1,961.00 | -0.10% | ¥1,961.00 | ¥1,981.00 | ¥1,953.00 | 142.40K |
| 2026-06-03 | ¥1,963.00 | +1.34% | ¥1,940.00 | ¥1,969.00 | ¥1,928.00 | 94.50K |
| 2026-06-02 | ¥1,937.00 | 0.00% | ¥1,920.00 | ¥1,946.00 | ¥1,897.00 | 232.40K |
| 2026-06-01 | ¥1,937.00 | -0.82% | ¥1,935.00 | ¥1,937.00 | ¥1,915.00 | 157.10K |
| 2026-05-29 | ¥1,953.00 | -0.31% | ¥1,963.00 | ¥1,976.00 | ¥1,953.00 | 109.00K |
| 2026-05-28 | ¥1,959.00 | +0.93% | ¥1,951.00 | ¥1,962.00 | ¥1,943.00 | 106.70K |
| 2026-05-27 | ¥1,941.00 | +0.73% | ¥1,920.00 | ¥1,944.00 | ¥1,910.00 | 128.50K |
| 2026-05-26 | ¥1,927.00 | -0.67% | ¥1,940.00 | ¥1,940.00 | ¥1,917.00 | 148.20K |
| 2026-05-25 | ¥1,940.00 | -3.00% | ¥1,998.00 | ¥2,000.00 | ¥1,934.00 | 220.70K |
| 2026-05-22 | ¥2,000.00 | +0.35% | ¥2,000.00 | ¥2,014.00 | ¥1,992.00 | 145.20K |