Nishimatsu Construction Co., Ltd.(JP:1820)
Â¥5,445.00-8.00 (-0.15%)
JP:1820
Nishimatsu Construction Co., Ltd. historical prices
Â¥5,445.00
At close:-8.00 (-0.15%)
Want to see JP:1820 full AI Analyst Report?
Nishimatsu Construction Co., Ltd. (1820) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,439.00 | 5,554.00 | 5,403.00 | 5,445.00 | 5,445.00 | -0.15% | 188,400 | 1.46 |
| Nov 10, 2026 | 5,261.00 | 5,479.00 | 5,191.00 | 5,453.00 | 5,453.00 | +6.71% | 255,100 | 2.00 |
| Nov 09, 2026 | 5,200.00 | 5,200.00 | 5,107.00 | 5,180.00 | 5,180.00 | +1.37% | 167,400 | 1.32 |
| Nov 06, 2026 | 5,246.00 | 5,327.00 | 5,106.00 | 5,110.00 | 5,110.00 | -6.17% | 214,500 | 1.73 |
| Nov 05, 2026 | 5,387.00 | 5,471.00 | 5,333.00 | 5,446.00 | 5,446.00 | +2.52% | 204,000 | 1.65 |
| Nov 04, 2026 | 5,382.00 | 5,390.00 | 5,274.00 | 5,312.00 | 5,312.00 | -0.04% | 163,400 | 1.30 |
| Nov 03, 2026 | 5,314.00 | 5,339.00 | 5,253.00 | 5,314.00 | 5,314.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,260.00 | 5,339.00 | 5,253.00 | 5,314.00 | 5,314.00 | +1.08% | 126,500 | 1.00 |
| Oct 30, 2026 | 5,312.00 | 5,314.00 | 5,224.00 | 5,257.00 | 5,257.00 | -0.44% | 125,900 | 1.00 |
| Oct 29, 2026 | 5,302.00 | 5,322.00 | 5,228.00 | 5,280.00 | 5,280.00 | -0.60% | 171,400 | 1.36 |
| Oct 28, 2026 | 5,415.00 | 5,423.00 | 5,302.00 | 5,312.00 | 5,312.00 | -1.37% | 162,600 | 1.30 |
| Oct 27, 2026 | 5,416.00 | 5,416.00 | 5,349.00 | 5,386.00 | 5,386.00 | -0.55% | 108,900 | 0.87 |
| Oct 26, 2026 | 5,344.00 | 5,416.00 | 5,341.00 | 5,416.00 | 5,416.00 | +2.00% | 109,300 | 0.87 |
| Oct 23, 2026 | 5,294.00 | 5,342.00 | 5,233.00 | 5,310.00 | 5,310.00 | -0.47% | 151,200 | 1.21 |
| Oct 22, 2026 | 5,290.00 | 5,363.00 | 5,289.00 | 5,335.00 | 5,335.00 | +0.91% | 114,000 | 0.91 |
| Oct 21, 2026 | 5,276.00 | 5,290.00 | 5,235.00 | 5,287.00 | 5,287.00 | +0.86% | 117,700 | 0.94 |
| Oct 20, 2026 | 5,243.00 | 5,269.00 | 5,230.00 | 5,242.00 | 5,242.00 | -0.04% | 116,500 | 0.94 |
| Oct 19, 2026 | 5,227.00 | 5,276.00 | 5,195.00 | 5,244.00 | 5,244.00 | +0.75% | 121,800 | 0.98 |
| Oct 16, 2026 | 5,137.00 | 5,226.00 | 5,137.00 | 5,205.00 | 5,205.00 | +1.40% | 108,600 | 0.87 |
| Oct 15, 2026 | 5,184.00 | 5,194.00 | 5,115.00 | 5,133.00 | 5,133.00 | -1.65% | 121,200 | 0.99 |
| Oct 14, 2026 | 5,219.00 | 5,239.00 | 5,194.00 | 5,219.00 | 5,219.00 | +0.13% | 202,600 | 1.66 |
| Oct 13, 2026 | 5,100.00 | 5,217.00 | 5,085.00 | 5,212.00 | 5,212.00 | +1.90% | 163,800 | 1.35 |
| Oct 12, 2026 | 5,115.00 | 5,130.00 | 5,076.00 | 5,115.00 | 5,115.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,099.00 | 5,130.00 | 5,076.00 | 5,115.00 | 5,115.00 | +0.08% | 185,900 | 1.53 |
| Oct 08, 2026 | 5,185.00 | 5,186.00 | 5,055.00 | 5,111.00 | 5,111.00 | -1.33% | 193,200 | 1.61 |
| Oct 07, 2026 | 5,230.00 | 5,264.00 | 5,180.00 | 5,180.00 | 5,180.00 | -0.56% | 168,200 | 1.42 |
| Oct 06, 2026 | 5,257.00 | 5,269.00 | 5,201.00 | 5,209.00 | 5,209.00 | -0.50% | 130,900 | 1.10 |
| Oct 05, 2026 | 5,301.00 | 5,313.00 | 5,216.00 | 5,235.00 | 5,235.00 | -1.21% | 185,700 | 1.58 |
| Oct 02, 2026 | 5,351.00 | 5,365.00 | 5,278.00 | 5,299.00 | 5,299.00 | -0.75% | 216,400 | 1.85 |
| Oct 01, 2026 | 5,399.00 | 5,404.00 | 5,336.00 | 5,339.00 | 5,339.00 | -1.73% | 120,600 | 1.03 |
| Sep 30, 2026 | 5,400.00 | 5,440.00 | 5,365.00 | 5,433.00 | 5,433.00 | +1.34% | 142,600 | 1.23 |
| Sep 29, 2026 | 5,500.00 | 5,528.00 | 5,354.00 | 5,361.00 | 5,361.00 | -3.11% | 209,700 | 1.83 |
| Sep 28, 2026 | 5,700.00 | 5,708.00 | 5,630.00 | 5,643.00 | 5,533.00 | -0.28% | 179,700 | 1.59 |
| Sep 25, 2026 | 5,664.00 | 5,688.00 | 5,634.00 | 5,659.00 | 5,548.69 | -0.58% | 135,900 | 1.20 |
| Sep 24, 2026 | 5,718.00 | 5,727.00 | 5,666.00 | 5,692.00 | 5,581.05 | +0.12% | 116,400 | 1.03 |
| Sep 23, 2026 | 5,685.00 | 5,745.00 | 5,677.00 | 5,685.00 | 5,574.18 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,685.00 | 5,745.00 | 5,677.00 | 5,685.00 | 5,574.18 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,685.00 | 5,745.00 | 5,677.00 | 5,685.00 | 5,574.18 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,737.00 | 5,745.00 | 5,677.00 | 5,685.00 | 5,574.18 | -0.77% | 112,200 | 0.96 |
| Sep 17, 2026 | 5,663.00 | 5,751.00 | 5,648.00 | 5,729.00 | 5,617.32 | +2.25% | 183,700 | 1.59 |
| Sep 16, 2026 | 5,570.00 | 5,634.00 | 5,558.00 | 5,603.00 | 5,493.78 | +0.72% | 77,900 | 0.67 |
| Sep 15, 2026 | 5,548.00 | 5,572.00 | 5,513.00 | 5,563.00 | 5,454.56 | +0.27% | 155,700 | 1.35 |
| Sep 14, 2026 | 5,500.00 | 5,561.00 | 5,500.00 | 5,548.00 | 5,439.85 | +1.26% | 71,800 | 0.62 |
| Sep 11, 2026 | 5,420.00 | 5,525.00 | 5,420.00 | 5,479.00 | 5,372.20 | -0.40% | 103,300 | 0.90 |
| Sep 10, 2026 | 5,551.00 | 5,609.00 | 5,493.00 | 5,501.00 | 5,393.77 | -2.45% | 142,100 | 1.23 |
| Sep 09, 2026 | 5,591.00 | 5,664.00 | 5,568.00 | 5,639.00 | 5,529.08 | +0.09% | 74,600 | 0.64 |
| Sep 08, 2026 | 5,590.00 | 5,646.00 | 5,555.00 | 5,634.00 | 5,524.18 | +0.84% | 108,700 | 0.93 |
| Sep 07, 2026 | 5,668.00 | 5,672.00 | 5,582.00 | 5,587.00 | 5,478.09 | -0.53% | 139,100 | 1.20 |
| Sep 04, 2026 | 5,600.00 | 5,626.00 | 5,558.00 | 5,617.00 | 5,507.51 | +0.11% | 164,600 | 1.43 |
| Sep 03, 2026 | 5,604.00 | 5,642.00 | 5,589.00 | 5,611.00 | 5,501.62 | -0.28% | 107,000 | 0.92 |
