kabutan

Nishimatsu Construction Co., Ltd.(1820) Historical

1820
TSE Prime
Nishimatsu Construction Co., Ltd.
5,608
JPY
+5
(+0.09%)
Dec 5, 2:24 pm JST
36.22
USD
Dec 5, 12:24 am EST
Result
PTS
outside of trading hours
5,607.2
Dec 5, 2:22 pm JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,675 5,681 5,525 5,608 -65 -1.15% 405,800

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 5,286 5,743 5,229 5,673 +374 +7.06% 2,767,300
Oct, 2025 5,241 5,494 5,021 5,299 +57 +1.09% 2,944,400
Sep, 2025 5,105 5,390 5,085 5,242 +124 +2.42% 2,283,500
Aug, 2025 5,030 5,384 5,030 5,118 +89 +1.77% 3,112,800
Jul, 2025 4,807 5,029 4,769 5,029 +229 +4.77% 2,583,400
Jun, 2025 4,868 4,950 4,737 4,800 -40 -0.83% 2,470,000
May, 2025 5,300 5,500 4,812 4,840 -465 -8.77% 3,219,200
Apr, 2025 4,849 5,345 4,180 5,305 +505 +10.52% 3,193,200
Mar, 2025 4,916 5,084 4,796 4,800 -96 -1.96% 2,042,100
Feb, 2025 5,015 5,120 4,815 4,896 -154 -3.05% 2,291,300
Jan, 2025 5,280 5,290 4,958 5,050 -190 -3.63% 1,777,000
Dec, 2024 5,060 5,275 4,985 5,240 +180 +3.56% 2,153,600
Nov, 2024 5,103 5,370 4,928 5,060 -81 -1.58% 4,695,100
Oct, 2024 5,111 5,195 4,903 5,141 +54 +1.06% 3,867,200
Sep, 2024 5,250 5,385 5,050 5,087 -163 -3.10% 4,318,700
Aug, 2024 4,813 5,250 3,978 5,250 +352 +7.19% 4,762,200
Jul, 2024 4,530 4,926 4,500 4,898 +387 +8.58% 3,593,400
Jun, 2024 4,365 4,537 4,288 4,511 +137 +3.13% 2,919,400
May, 2024 4,569 4,679 4,322 4,374 -194 -4.25% 4,148,900
Apr, 2024 4,470 4,720 4,292 4,568 +103 +2.31% 4,432,600