Nishimatsu Construction Co., Ltd. (TYO:1820)
Japan
· Delayed Price · Currency is JPY 6,015.00
-238.00 (-3.81%)
At close: Mar 9, 2026
Nishimatsu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,240.00 | 6,301.00 | 6,160.00 | 6,253.00 | 6,253.00 | -1.37% | 129,800 |
| Mar 5, 2026 | 6,508.00 | 6,534.00 | 6,286.00 | 6,340.00 | 6,340.00 | 0.24% | 150,000 |
| Mar 4, 2026 | 6,479.00 | 6,530.00 | 6,163.00 | 6,325.00 | 6,325.00 | -5.30% | 221,200 |
| Mar 3, 2026 | 6,770.00 | 6,842.00 | 6,662.00 | 6,679.00 | 6,679.00 | -2.08% | 120,200 |
| Mar 2, 2026 | 6,750.00 | 6,833.00 | 6,639.00 | 6,821.00 | 6,821.00 | -0.73% | 158,200 |
| Feb 27, 2026 | 6,736.00 | 6,891.00 | 6,726.00 | 6,871.00 | 6,871.00 | 2.34% | 144,100 |
| Feb 26, 2026 | 6,806.00 | 6,820.00 | 6,714.00 | 6,714.00 | 6,714.00 | -1.05% | 102,600 |
| Feb 25, 2026 | 6,733.00 | 6,793.00 | 6,678.00 | 6,785.00 | 6,785.00 | 0.77% | 115,800 |
| Feb 24, 2026 | 6,700.00 | 6,784.00 | 6,541.00 | 6,733.00 | 6,733.00 | 1.83% | 168,000 |
| Feb 20, 2026 | 6,666.00 | 6,680.00 | 6,583.00 | 6,612.00 | 6,612.00 | -1.03% | 144,800 |
| Feb 19, 2026 | 6,575.00 | 6,681.00 | 6,530.00 | 6,681.00 | 6,681.00 | 0.97% | 122,200 |
| Feb 18, 2026 | 6,535.00 | 6,654.00 | 6,535.00 | 6,617.00 | 6,617.00 | 1.18% | 121,100 |
| Feb 17, 2026 | 6,599.00 | 6,658.00 | 6,513.00 | 6,540.00 | 6,540.00 | 0.58% | 242,000 |
| Feb 16, 2026 | 6,407.00 | 6,516.00 | 6,304.00 | 6,502.00 | 6,502.00 | 1.98% | 221,300 |
| Feb 13, 2026 | 6,566.00 | 6,648.00 | 6,376.00 | 6,376.00 | 6,376.00 | -3.32% | 219,300 |
| Feb 12, 2026 | 6,438.00 | 6,660.00 | 6,386.00 | 6,595.00 | 6,595.00 | 4.05% | 411,000 |
| Feb 10, 2026 | 6,271.00 | 6,379.00 | 6,250.00 | 6,338.00 | 6,338.00 | 1.13% | 122,900 |
| Feb 9, 2026 | 6,279.00 | 6,324.00 | 6,210.00 | 6,267.00 | 6,267.00 | 1.59% | 165,700 |
| Feb 6, 2026 | 6,020.00 | 6,180.00 | 6,014.00 | 6,169.00 | 6,169.00 | 3.04% | 164,300 |
| Feb 5, 2026 | 5,980.00 | 6,006.00 | 5,891.00 | 5,987.00 | 5,987.00 | 0.86% | 96,600 |
| Feb 4, 2026 | 5,925.00 | 5,978.00 | 5,915.00 | 5,936.00 | 5,936.00 | 0.19% | 119,900 |
| Feb 3, 2026 | 5,816.00 | 5,954.00 | 5,795.00 | 5,925.00 | 5,925.00 | 2.53% | 115,700 |
| Feb 2, 2026 | 5,840.00 | 5,868.00 | 5,752.00 | 5,779.00 | 5,779.00 | 0.47% | 125,300 |
| Jan 30, 2026 | 5,763.00 | 5,774.00 | 5,703.00 | 5,752.00 | 5,752.00 | -0.12% | 97,100 |
| Jan 29, 2026 | 5,721.00 | 5,763.00 | 5,630.00 | 5,759.00 | 5,759.00 | -0.07% | 112,400 |
| Jan 28, 2026 | 5,823.00 | 5,823.00 | 5,757.00 | 5,763.00 | 5,763.00 | -1.62% | 81,800 |
| Jan 27, 2026 | 5,842.00 | 5,860.00 | 5,782.00 | 5,858.00 | 5,858.00 | 0.31% | 102,300 |
| Jan 26, 2026 | 5,871.00 | 5,919.00 | 5,838.00 | 5,840.00 | 5,840.00 | -2.19% | 113,000 |
| Jan 23, 2026 | 6,000.00 | 6,040.00 | 5,956.00 | 5,971.00 | 5,971.00 | -0.43% | 92,700 |
| Jan 22, 2026 | 5,955.00 | 6,023.00 | 5,945.00 | 5,997.00 | 5,997.00 | 0.81% | 88,700 |
| Jan 21, 2026 | 5,871.00 | 5,955.00 | 5,851.00 | 5,949.00 | 5,949.00 | 0.32% | 110,800 |
| Jan 20, 2026 | 5,997.00 | 6,030.00 | 5,911.00 | 5,930.00 | 5,930.00 | -0.89% | 53,600 |
| Jan 19, 2026 | 5,991.00 | 6,029.00 | 5,965.00 | 5,983.00 | 5,983.00 | -0.13% | 86,900 |
| Jan 16, 2026 | 5,931.00 | 6,010.00 | 5,886.00 | 5,991.00 | 5,991.00 | 1.10% | 93,200 |
| Jan 15, 2026 | 5,910.00 | 5,970.00 | 5,910.00 | 5,926.00 | 5,926.00 | -0.59% | 86,500 |
| Jan 14, 2026 | 5,877.00 | 5,961.00 | 5,870.00 | 5,961.00 | 5,961.00 | 1.57% | 126,000 |
| Jan 13, 2026 | 5,890.00 | 5,948.00 | 5,841.00 | 5,869.00 | 5,869.00 | - | 133,600 |
| Jan 9, 2026 | 5,855.00 | 5,870.00 | 5,788.00 | 5,869.00 | 5,869.00 | 1.02% | 87,100 |
| Jan 8, 2026 | 5,763.00 | 5,855.00 | 5,752.00 | 5,810.00 | 5,810.00 | 0.69% | 92,300 |
| Jan 7, 2026 | 5,787.00 | 5,809.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.08% | 97,800 |
| Jan 6, 2026 | 5,820.00 | 5,856.00 | 5,789.00 | 5,833.00 | 5,833.00 | 0.53% | 135,400 |
| Jan 5, 2026 | 5,720.00 | 5,809.00 | 5,716.00 | 5,802.00 | 5,802.00 | 1.50% | 137,300 |
| Dec 30, 2025 | 5,778.00 | 5,778.00 | 5,716.00 | 5,716.00 | 5,716.00 | -0.59% | 59,000 |
| Dec 29, 2025 | 5,703.00 | 5,750.00 | 5,695.00 | 5,750.00 | 5,750.00 | 1.16% | 67,400 |
| Dec 26, 2025 | 5,715.00 | 5,773.00 | 5,678.00 | 5,684.00 | 5,684.00 | -0.89% | 93,900 |
| Dec 25, 2025 | 5,691.00 | 5,735.00 | 5,672.00 | 5,735.00 | 5,735.00 | 0.90% | 58,800 |
| Dec 24, 2025 | 5,724.00 | 5,761.00 | 5,684.00 | 5,684.00 | 5,684.00 | -1.25% | 78,100 |
| Dec 23, 2025 | 5,703.00 | 5,772.00 | 5,684.00 | 5,756.00 | 5,756.00 | 0.95% | 61,600 |
| Dec 22, 2025 | 5,766.00 | 5,776.00 | 5,691.00 | 5,702.00 | 5,702.00 | -1.11% | 100,600 |
| Dec 19, 2025 | 5,713.00 | 5,790.00 | 5,712.00 | 5,766.00 | 5,766.00 | 0.58% | 89,700 |
| Dec 18, 2025 | 5,700.00 | 5,760.00 | 5,688.00 | 5,733.00 | 5,733.00 | 1.06% | 104,800 |
| Dec 17, 2025 | 5,722.00 | 5,732.00 | 5,633.00 | 5,673.00 | 5,673.00 | -0.67% | 97,400 |
| Dec 16, 2025 | 5,800.00 | 5,800.00 | 5,711.00 | 5,711.00 | 5,711.00 | -1.11% | 113,500 |
| Dec 15, 2025 | 5,828.00 | 5,840.00 | 5,724.00 | 5,775.00 | 5,775.00 | -1.50% | 157,800 |
| Dec 12, 2025 | 5,820.00 | 5,875.00 | 5,793.00 | 5,863.00 | 5,863.00 | 1.28% | 107,200 |
| Dec 11, 2025 | 5,848.00 | 5,848.00 | 5,756.00 | 5,789.00 | 5,789.00 | 0.10% | 78,600 |
| Dec 10, 2025 | 5,770.00 | 5,818.00 | 5,750.00 | 5,783.00 | 5,783.00 | 0.56% | 95,600 |
| Dec 9, 2025 | 5,863.00 | 5,880.00 | 5,714.00 | 5,751.00 | 5,751.00 | -0.52% | 115,300 |
| Dec 8, 2025 | 5,670.00 | 5,783.00 | 5,651.00 | 5,781.00 | 5,781.00 | 2.99% | 145,500 |
| Dec 5, 2025 | 5,610.00 | 5,630.00 | 5,589.00 | 5,613.00 | 5,613.00 | 0.18% | 123,300 |
| Dec 4, 2025 | 5,580.00 | 5,644.00 | 5,571.00 | 5,603.00 | 5,603.00 | 0.41% | 108,500 |
| Dec 3, 2025 | 5,570.00 | 5,595.00 | 5,543.00 | 5,580.00 | 5,580.00 | 0.18% | 71,700 |
| Dec 2, 2025 | 5,650.00 | 5,650.00 | 5,525.00 | 5,570.00 | 5,570.00 | -0.77% | 76,000 |
| Dec 1, 2025 | 5,675.00 | 5,681.00 | 5,572.00 | 5,613.00 | 5,613.00 | -1.06% | 82,200 |
| Nov 28, 2025 | 5,682.00 | 5,718.00 | 5,665.00 | 5,673.00 | 5,673.00 | -0.16% | 57,800 |
| Nov 27, 2025 | 5,735.00 | 5,741.00 | 5,665.00 | 5,682.00 | 5,682.00 | -0.92% | 97,400 |
| Nov 26, 2025 | 5,668.00 | 5,743.00 | 5,628.00 | 5,735.00 | 5,735.00 | 2.12% | 148,400 |
| Nov 25, 2025 | 5,575.00 | 5,641.00 | 5,561.00 | 5,616.00 | 5,616.00 | 0.95% | 105,900 |
| Nov 21, 2025 | 5,526.00 | 5,625.00 | 5,513.00 | 5,563.00 | 5,563.00 | 0.42% | 172,500 |
| Nov 20, 2025 | 5,480.00 | 5,565.00 | 5,453.00 | 5,540.00 | 5,540.00 | 2.55% | 132,400 |
| Nov 19, 2025 | 5,358.00 | 5,414.00 | 5,313.00 | 5,402.00 | 5,402.00 | 1.45% | 121,000 |
| Nov 18, 2025 | 5,361.00 | 5,418.00 | 5,294.00 | 5,325.00 | 5,325.00 | -0.95% | 84,800 |
| Nov 17, 2025 | 5,429.00 | 5,448.00 | 5,350.00 | 5,376.00 | 5,376.00 | -0.07% | 65,200 |
| Nov 14, 2025 | 5,346.00 | 5,400.00 | 5,322.00 | 5,380.00 | 5,380.00 | -0.07% | 93,800 |
| Nov 13, 2025 | 5,366.00 | 5,442.00 | 5,366.00 | 5,384.00 | 5,384.00 | 0.67% | 77,200 |
| Nov 12, 2025 | 5,366.00 | 5,427.00 | 5,320.00 | 5,348.00 | 5,348.00 | -0.71% | 108,400 |
| Nov 11, 2025 | 5,300.00 | 5,402.00 | 5,287.00 | 5,386.00 | 5,386.00 | 1.16% | 125,600 |
| Nov 10, 2025 | 5,469.00 | 5,500.00 | 5,308.00 | 5,324.00 | 5,324.00 | -1.41% | 161,400 |
| Nov 7, 2025 | 5,537.00 | 5,743.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.33% | 668,300 |
| Nov 6, 2025 | 5,417.00 | 5,531.00 | 5,378.00 | 5,473.00 | 5,473.00 | 0.98% | 253,800 |
| Nov 5, 2025 | 5,335.00 | 5,440.00 | 5,229.00 | 5,420.00 | 5,420.00 | 1.46% | 181,400 |
| Nov 4, 2025 | 5,286.00 | 5,355.00 | 5,257.00 | 5,342.00 | 5,342.00 | 0.81% | 112,000 |
| Oct 31, 2025 | 5,338.00 | 5,345.00 | 5,275.00 | 5,299.00 | 5,299.00 | 0.02% | 80,300 |
| Oct 30, 2025 | 5,300.00 | 5,329.00 | 5,280.00 | 5,298.00 | 5,298.00 | 0.44% | 134,100 |
| Oct 29, 2025 | 5,333.00 | 5,346.00 | 5,255.00 | 5,275.00 | 5,275.00 | -0.36% | 165,700 |
| Oct 28, 2025 | 5,436.00 | 5,460.00 | 5,294.00 | 5,294.00 | 5,294.00 | -3.57% | 202,100 |
| Oct 27, 2025 | 5,450.00 | 5,494.00 | 5,436.00 | 5,490.00 | 5,490.00 | 1.10% | 183,600 |
| Oct 24, 2025 | 5,417.00 | 5,430.00 | 5,371.00 | 5,430.00 | 5,430.00 | 0.46% | 116,600 |
| Oct 23, 2025 | 5,288.00 | 5,416.00 | 5,288.00 | 5,405.00 | 5,405.00 | 1.33% | 155,800 |
| Oct 22, 2025 | 5,209.00 | 5,334.00 | 5,209.00 | 5,334.00 | 5,334.00 | 2.40% | 198,000 |
| Oct 21, 2025 | 5,218.00 | 5,254.00 | 5,199.00 | 5,209.00 | 5,209.00 | -0.61% | 90,900 |
| Oct 20, 2025 | 5,255.00 | 5,255.00 | 5,204.00 | 5,241.00 | 5,241.00 | 1.08% | 74,700 |
| Oct 17, 2025 | 5,151.00 | 5,199.00 | 5,151.00 | 5,185.00 | 5,185.00 | -0.10% | 74,100 |
| Oct 16, 2025 | 5,222.00 | 5,298.00 | 5,183.00 | 5,190.00 | 5,190.00 | -0.06% | 89,500 |
| Oct 15, 2025 | 5,120.00 | 5,209.00 | 5,111.00 | 5,193.00 | 5,193.00 | 2.16% | 113,800 |
| Oct 14, 2025 | 5,094.00 | 5,167.00 | 5,039.00 | 5,083.00 | 5,083.00 | -1.36% | 101,400 |
| Oct 10, 2025 | 5,201.00 | 5,211.00 | 5,128.00 | 5,153.00 | 5,153.00 | -1.70% | 89,700 |
| Oct 9, 2025 | 5,252.00 | 5,309.00 | 5,227.00 | 5,242.00 | 5,242.00 | -0.70% | 116,000 |
| Oct 8, 2025 | 5,150.00 | 5,280.00 | 5,148.00 | 5,279.00 | 5,279.00 | 2.88% | 186,900 |
| Oct 7, 2025 | 5,175.00 | 5,178.00 | 5,130.00 | 5,131.00 | 5,131.00 | -1.04% | 112,300 |