Nishimatsu Construction Co., Ltd.(1820) Historical

52 Week High Nov 7, 2025

5,743 JPY

52 Week Low Apr 7, 2025

4,180 JPY

Yearly High Nov 7, 2025

5,743 JPY

Yearly Low Apr 7, 2025

4,180 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,610	5,630	5,589	5,613	+10	+0.18%	59,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	5,580	5,644	5,571	5,603	+23	+0.41%	108,500
Dec 3, 2025	5,570	5,595	5,543	5,580	+10	+0.18%	71,700
Dec 2, 2025	5,650	5,650	5,525	5,570	-43	-0.77%	76,000
Dec 1, 2025	5,675	5,681	5,572	5,613	-60	-1.06%	82,200
Nov 28, 2025	5,682	5,718	5,665	5,673	-9	-0.16%	57,800
Nov 27, 2025	5,735	5,741	5,665	5,682	-53	-0.92%	97,400
Nov 26, 2025	5,668	5,743	5,628	5,735	+119	+2.12%	148,400
Nov 25, 2025	5,575	5,641	5,561	5,616	+53	+0.95%	105,900
Nov 21, 2025	5,526	5,625	5,513	5,563	+23	+0.42%	172,500
Nov 20, 2025	5,480	5,565	5,453	5,540	+138	+2.55%	132,400
Nov 19, 2025	5,358	5,414	5,313	5,402	+77	+1.45%	121,000
Nov 18, 2025	5,361	5,418	5,294	5,325	-51	-0.95%	84,800
Nov 17, 2025	5,429	5,448	5,350	5,376	-4	-0.07%	65,200
Nov 14, 2025	5,346	5,400	5,322	5,380	-4	-0.07%	93,800
Nov 13, 2025	5,366	5,442	5,366	5,384	+36	+0.67%	77,200
Nov 12, 2025	5,366	5,427	5,320	5,348	-38	-0.71%	108,400
Nov 11, 2025	5,300	5,402	5,287	5,386	+62	+1.16%	125,600
Nov 10, 2025	5,469	5,500	5,308	5,324	-76	-1.41%	161,400
Nov 7, 2025	5,537	5,743	5,380	5,400	-73	-1.33%	668,300
Nov 6, 2025	5,417	5,531	5,378	5,473	+53	+0.98%	253,800