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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	5,675	5,681	5,525	5,613	-60	-1.06%	585,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	5,575	5,743	5,561	5,673	+110	+1.98%	409,500
Nov 21, 2025	5,429	5,625	5,294	5,563	+183	+3.40%	575,900
Nov 14, 2025	5,469	5,500	5,287	5,380	-20	-0.37%	566,400
Nov 7, 2025	5,286	5,743	5,229	5,400	+101	+1.91%	1,215,500
Oct 31, 2025	5,450	5,494	5,255	5,299	-131	-2.41%	765,800
Oct 24, 2025	5,255	5,430	5,199	5,430	+245	+4.73%	636,000
Oct 17, 2025	5,094	5,298	5,039	5,185	+32	+0.62%	378,800
Oct 10, 2025	5,219	5,309	5,128	5,153	+111	+2.20%	710,100
Oct 3, 2025	5,220	5,297	5,021	5,042	-275	-5.17%	769,600
Sep 26, 2025	5,315	5,348	5,257	5,317	+16	+0.30%	432,100
Sep 19, 2025	5,328	5,355	5,249	5,301	-42	-0.79%	417,800
Sep 12, 2025	5,288	5,390	5,260	5,343	+63	+1.19%	497,900
Sep 5, 2025	5,105	5,280	5,085	5,280	+162	+3.17%	619,800
Aug 29, 2025	5,292	5,328	5,052	5,118	-174	-3.29%	550,600
Aug 22, 2025	5,151	5,310	5,145	5,292	+139	+2.70%	567,700
Aug 15, 2025	5,148	5,170	5,051	5,153	+61	+1.20%	628,700
Aug 8, 2025	5,076	5,384	5,042	5,092	-29	-0.57%	1,176,000
Aug 1, 2025	4,938	5,131	4,875	5,121	+164	+3.31%	761,600
Jul 25, 2025	4,900	4,973	4,900	4,957	+49	+1.00%	490,400
Jul 18, 2025	4,889	4,984	4,862	4,908	+20	+0.41%	518,500