Want to see JP:7545 full AI Analyst Report?
Nishimatsuya Chain Co., Ltd. (7545) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,851.00 | 1,879.00 | 1,851.00 | 1,870.00 | 1,870.00 | +1.74% | 180,200 | 0.65 |
| Oct 29, 2026 | 1,861.00 | 1,863.00 | 1,824.00 | 1,838.00 | 1,838.00 | -0.59% | 1,153,700 | 4.30 |
| Oct 28, 2026 | 1,879.00 | 1,883.00 | 1,849.00 | 1,849.00 | 1,849.00 | -1.65% | 282,200 | 1.05 |
| Oct 27, 2026 | 1,901.00 | 1,901.00 | 1,872.00 | 1,880.00 | 1,880.00 | -1.47% | 341,800 | 1.25 |
| Oct 26, 2026 | 1,902.00 | 1,919.00 | 1,888.00 | 1,908.00 | 1,908.00 | -0.37% | 248,200 | 0.89 |
| Oct 23, 2026 | 1,920.00 | 1,955.00 | 1,912.00 | 1,915.00 | 1,915.00 | +0.74% | 265,100 | 0.95 |
| Oct 22, 2026 | 1,920.00 | 1,923.00 | 1,895.00 | 1,901.00 | 1,901.00 | -1.04% | 230,300 | 0.82 |
| Oct 21, 2026 | 1,954.00 | 1,954.00 | 1,917.00 | 1,921.00 | 1,921.00 | -1.59% | 186,500 | 0.66 |
| Oct 20, 2026 | 1,928.00 | 1,955.00 | 1,928.00 | 1,952.00 | 1,952.00 | +1.04% | 176,000 | 0.62 |
| Oct 19, 2026 | 1,946.00 | 1,955.00 | 1,932.00 | 1,932.00 | 1,932.00 | -0.10% | 154,600 | 0.54 |
| Oct 16, 2026 | 1,938.00 | 1,949.00 | 1,927.00 | 1,934.00 | 1,934.00 | -0.21% | 194,100 | 0.67 |
| Oct 15, 2026 | 1,920.00 | 1,942.00 | 1,907.00 | 1,938.00 | 1,938.00 | +1.15% | 218,500 | 0.76 |
| Oct 14, 2026 | 1,904.00 | 1,917.00 | 1,902.00 | 1,916.00 | 1,916.00 | +0.00% | 169,400 | 0.58 |
| Oct 13, 2026 | 1,908.00 | 1,922.00 | 1,886.00 | 1,916.00 | 1,916.00 | +1.27% | 228,700 | 0.79 |
| Oct 12, 2026 | 1,892.00 | 1,912.00 | 1,876.00 | 1,892.00 | 1,892.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,900.00 | 1,912.00 | 1,876.00 | 1,892.00 | 1,892.00 | -0.42% | 250,900 | 0.86 |
| Oct 08, 2026 | 1,924.00 | 1,924.00 | 1,875.00 | 1,900.00 | 1,900.00 | -1.61% | 330,600 | 1.15 |
| Oct 07, 2026 | 1,937.00 | 1,948.00 | 1,930.00 | 1,931.00 | 1,931.00 | -0.31% | 220,800 | 0.76 |
| Oct 06, 2026 | 1,940.00 | 1,951.00 | 1,932.00 | 1,937.00 | 1,937.00 | -0.10% | 210,500 | 0.73 |
| Oct 05, 2026 | 1,922.00 | 1,952.00 | 1,912.00 | 1,939.00 | 1,939.00 | +0.99% | 316,700 | 1.09 |
| Oct 02, 2026 | 1,888.00 | 1,929.00 | 1,870.00 | 1,920.00 | 1,920.00 | -2.39% | 542,500 | 1.91 |
| Oct 01, 2026 | 1,948.00 | 1,977.00 | 1,929.00 | 1,967.00 | 1,967.00 | +0.31% | 342,900 | 1.21 |
| Sep 30, 2026 | 1,949.00 | 1,969.00 | 1,932.00 | 1,961.00 | 1,961.00 | +0.62% | 242,100 | 0.84 |
| Sep 29, 2026 | 1,961.00 | 1,967.00 | 1,934.00 | 1,949.00 | 1,949.00 | -0.46% | 219,100 | 0.75 |
| Sep 28, 2026 | 1,978.00 | 1,986.00 | 1,958.00 | 1,958.00 | 1,958.00 | -1.06% | 198,400 | 0.67 |
| Sep 25, 2026 | 1,965.00 | 1,990.00 | 1,962.00 | 1,979.00 | 1,979.00 | +1.38% | 235,800 | 0.78 |
| Sep 24, 2026 | 1,950.00 | 1,965.00 | 1,939.00 | 1,952.00 | 1,952.00 | -0.46% | 212,900 | 0.70 |
| Sep 23, 2026 | 1,957.00 | 1,973.00 | 1,952.00 | 1,961.00 | 1,961.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,957.00 | 1,973.00 | 1,952.00 | 1,961.00 | 1,961.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,957.00 | 1,973.00 | 1,952.00 | 1,961.00 | 1,961.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,957.00 | 1,973.00 | 1,952.00 | 1,961.00 | 1,961.00 | +0.20% | 213,700 | 0.67 |
| Sep 17, 2026 | 1,956.00 | 1,975.00 | 1,951.00 | 1,957.00 | 1,957.00 | +0.31% | 129,500 | 0.40 |
| Sep 16, 2026 | 1,964.00 | 1,972.00 | 1,950.00 | 1,951.00 | 1,951.00 | -0.66% | 101,100 | 0.31 |
| Sep 15, 2026 | 1,980.00 | 1,995.00 | 1,964.00 | 1,964.00 | 1,964.00 | +0.26% | 180,500 | 0.55 |
| Sep 14, 2026 | 1,956.00 | 1,969.00 | 1,952.00 | 1,959.00 | 1,959.00 | +1.08% | 126,600 | 0.39 |
| Sep 11, 2026 | 1,936.00 | 1,959.00 | 1,930.00 | 1,938.00 | 1,938.00 | -0.87% | 141,400 | 0.43 |
| Sep 10, 2026 | 1,933.00 | 1,961.00 | 1,928.00 | 1,955.00 | 1,955.00 | +0.21% | 165,300 | 0.51 |
| Sep 09, 2026 | 1,985.00 | 1,985.00 | 1,951.00 | 1,951.00 | 1,951.00 | -2.21% | 187,300 | 0.57 |
| Sep 08, 2026 | 1,985.00 | 1,998.00 | 1,978.00 | 1,995.00 | 1,995.00 | +0.10% | 130,600 | 0.40 |
| Sep 07, 2026 | 1,990.00 | 2,004.00 | 1,989.00 | 1,993.00 | 1,993.00 | -0.40% | 110,600 | 0.34 |
| Sep 04, 2026 | 1,988.00 | 2,025.00 | 1,978.00 | 2,001.00 | 2,001.00 | -0.10% | 190,500 | 0.58 |
| Sep 03, 2026 | 2,010.00 | 2,018.00 | 2,001.00 | 2,003.00 | 2,003.00 | -0.35% | 164,400 | 0.50 |
| Sep 02, 2026 | 2,004.00 | 2,020.00 | 1,998.00 | 2,010.00 | 2,010.00 | -0.59% | 214,400 | 0.66 |
| Sep 01, 2026 | 2,009.00 | 2,029.00 | 2,007.00 | 2,022.00 | 2,022.00 | +0.65% | 216,800 | 0.67 |
| Aug 31, 2026 | 2,014.00 | 2,021.00 | 1,996.00 | 2,009.00 | 2,009.00 | -0.35% | 266,600 | 0.83 |
| Aug 28, 2026 | 2,020.00 | 2,027.00 | 2,004.00 | 2,016.00 | 2,016.00 | -0.59% | 223,000 | 0.69 |
| Aug 27, 2026 | 2,036.00 | 2,042.00 | 2,007.00 | 2,028.00 | 2,028.00 | -0.54% | 240,700 | 0.75 |
| Aug 26, 2026 | 2,018.00 | 2,048.00 | 2,018.00 | 2,039.00 | 2,039.00 | +0.54% | 187,900 | 0.59 |
| Aug 25, 2026 | 2,034.00 | 2,055.00 | 2,028.00 | 2,028.00 | 2,028.00 | +0.05% | 228,600 | 0.72 |
| Aug 24, 2026 | 2,020.00 | 2,038.00 | 2,012.00 | 2,027.00 | 2,027.00 | +0.75% | 260,300 | 0.83 |