Nishimatsu Construction Co., Ltd. (TYO:1820)
Japan
· Delayed Price · Currency is JPY 5,878.00
+149.00 (2.60%)
Apr 28, 2026, 3:30 PM JST
Nishimatsu Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,753.00 | 5,895.00 | 5,750.00 | 5,878.00 | 5,878.00 | 2.60% | 163,600 |
| Apr 27, 2026 | 5,693.00 | 5,766.00 | 5,646.00 | 5,729.00 | 5,729.00 | 0.63% | 150,100 |
| Apr 24, 2026 | 5,753.00 | 5,804.00 | 5,656.00 | 5,693.00 | 5,693.00 | -1.06% | 99,500 |
| Apr 23, 2026 | 5,741.00 | 5,766.00 | 5,670.00 | 5,754.00 | 5,754.00 | 0.09% | 140,400 |
| Apr 22, 2026 | 5,706.00 | 5,769.00 | 5,703.00 | 5,749.00 | 5,749.00 | 0.75% | 110,500 |
| Apr 21, 2026 | 5,630.00 | 5,712.00 | 5,628.00 | 5,706.00 | 5,706.00 | 1.60% | 105,800 |
| Apr 20, 2026 | 5,653.00 | 5,670.00 | 5,597.00 | 5,616.00 | 5,616.00 | -0.20% | 91,200 |
| Apr 17, 2026 | 5,654.00 | 5,661.00 | 5,591.00 | 5,627.00 | 5,627.00 | -0.35% | 96,800 |
| Apr 16, 2026 | 5,667.00 | 5,688.00 | 5,632.00 | 5,647.00 | 5,647.00 | -0.62% | 111,400 |
| Apr 15, 2026 | 5,728.00 | 5,772.00 | 5,682.00 | 5,682.00 | 5,682.00 | -0.75% | 89,700 |
| Apr 14, 2026 | 5,755.00 | 5,783.00 | 5,696.00 | 5,725.00 | 5,725.00 | -0.43% | 87,300 |
| Apr 13, 2026 | 5,786.00 | 5,827.00 | 5,720.00 | 5,750.00 | 5,750.00 | -0.83% | 112,500 |
| Apr 10, 2026 | 5,903.00 | 5,934.00 | 5,798.00 | 5,798.00 | 5,798.00 | -1.26% | 89,800 |
| Apr 9, 2026 | 5,933.00 | 5,968.00 | 5,855.00 | 5,872.00 | 5,872.00 | -1.01% | 140,000 |
| Apr 8, 2026 | 5,920.00 | 5,959.00 | 5,904.00 | 5,932.00 | 5,932.00 | 2.72% | 150,900 |
| Apr 7, 2026 | 5,765.00 | 5,809.00 | 5,722.00 | 5,775.00 | 5,775.00 | 0.17% | 129,000 |
| Apr 6, 2026 | 5,820.00 | 5,848.00 | 5,765.00 | 5,765.00 | 5,765.00 | -1.37% | 98,300 |
| Apr 3, 2026 | 5,863.00 | 5,898.00 | 5,802.00 | 5,845.00 | 5,845.00 | 0.22% | 80,200 |
| Apr 2, 2026 | 5,998.00 | 6,030.00 | 5,828.00 | 5,832.00 | 5,832.00 | -1.54% | 102,000 |
| Apr 1, 2026 | 5,899.00 | 5,923.00 | 5,829.00 | 5,923.00 | 5,923.00 | 3.57% | 82,200 |
| Mar 31, 2026 | 5,676.00 | 5,797.00 | 5,646.00 | 5,719.00 | 5,719.00 | -0.76% | 136,900 |
| Mar 30, 2026 | 5,652.00 | 5,810.00 | 5,630.00 | 5,763.00 | 5,763.00 | -3.50% | 146,500 |
| Mar 27, 2026 | 5,986.00 | 6,018.00 | 5,926.00 | 5,972.00 | 5,852.00 | -0.90% | 162,400 |
| Mar 26, 2026 | 6,014.00 | 6,026.00 | 5,955.00 | 6,026.00 | 5,904.91 | 0.62% | 146,200 |
| Mar 25, 2026 | 5,995.00 | 6,022.00 | 5,969.00 | 5,989.00 | 5,868.66 | 1.59% | 89,400 |
| Mar 24, 2026 | 5,880.00 | 5,917.00 | 5,850.00 | 5,895.00 | 5,776.55 | 1.99% | 92,400 |
| Mar 23, 2026 | 5,853.00 | 5,853.00 | 5,746.00 | 5,780.00 | 5,663.86 | -3.39% | 115,200 |
| Mar 19, 2026 | 6,083.00 | 6,097.00 | 5,981.00 | 5,983.00 | 5,862.78 | -3.23% | 356,000 |
| Mar 18, 2026 | 6,053.00 | 6,183.00 | 6,025.00 | 6,183.00 | 6,058.76 | 2.78% | 90,800 |
| Mar 17, 2026 | 6,031.00 | 6,099.00 | 5,999.00 | 6,016.00 | 5,895.12 | 0.07% | 79,400 |
| Mar 16, 2026 | 6,036.00 | 6,090.00 | 5,978.00 | 6,012.00 | 5,891.20 | -0.40% | 65,500 |
| Mar 13, 2026 | 5,981.00 | 6,107.00 | 5,973.00 | 6,036.00 | 5,914.71 | -0.74% | 91,100 |
| Mar 12, 2026 | 6,100.00 | 6,119.00 | 6,026.00 | 6,081.00 | 5,958.81 | -1.73% | 89,900 |
| Mar 11, 2026 | 6,220.00 | 6,278.00 | 6,167.00 | 6,188.00 | 6,063.66 | 0.59% | 94,100 |
| Mar 10, 2026 | 6,163.00 | 6,224.00 | 6,103.00 | 6,152.00 | 6,028.38 | 2.28% | 139,400 |
| Mar 9, 2026 | 5,910.00 | 6,032.00 | 5,891.00 | 6,015.00 | 5,894.14 | -3.81% | 162,500 |
| Mar 6, 2026 | 6,240.00 | 6,301.00 | 6,160.00 | 6,253.00 | 6,127.35 | -1.37% | 129,800 |
| Mar 5, 2026 | 6,508.00 | 6,534.00 | 6,286.00 | 6,340.00 | 6,212.61 | 0.24% | 150,000 |
| Mar 4, 2026 | 6,479.00 | 6,530.00 | 6,163.00 | 6,325.00 | 6,197.91 | -5.30% | 221,200 |
| Mar 3, 2026 | 6,770.00 | 6,842.00 | 6,662.00 | 6,679.00 | 6,544.79 | -2.08% | 120,200 |
| Mar 2, 2026 | 6,750.00 | 6,833.00 | 6,639.00 | 6,821.00 | 6,683.94 | -0.73% | 158,200 |
| Feb 27, 2026 | 6,736.00 | 6,891.00 | 6,726.00 | 6,871.00 | 6,732.94 | 2.34% | 144,100 |
| Feb 26, 2026 | 6,806.00 | 6,820.00 | 6,714.00 | 6,714.00 | 6,579.09 | -1.05% | 102,600 |
| Feb 25, 2026 | 6,733.00 | 6,793.00 | 6,678.00 | 6,785.00 | 6,648.66 | 0.77% | 115,800 |
| Feb 24, 2026 | 6,700.00 | 6,784.00 | 6,541.00 | 6,733.00 | 6,597.71 | 1.83% | 168,000 |
| Feb 20, 2026 | 6,666.00 | 6,680.00 | 6,583.00 | 6,612.00 | 6,479.14 | -1.03% | 144,800 |
| Feb 19, 2026 | 6,575.00 | 6,681.00 | 6,530.00 | 6,681.00 | 6,546.75 | 0.97% | 122,200 |
| Feb 18, 2026 | 6,535.00 | 6,654.00 | 6,535.00 | 6,617.00 | 6,484.04 | 1.18% | 121,100 |
| Feb 17, 2026 | 6,599.00 | 6,658.00 | 6,513.00 | 6,540.00 | 6,408.59 | 0.58% | 242,000 |
| Feb 16, 2026 | 6,407.00 | 6,516.00 | 6,304.00 | 6,502.00 | 6,371.35 | 1.98% | 221,300 |
| Feb 13, 2026 | 6,566.00 | 6,648.00 | 6,376.00 | 6,376.00 | 6,247.88 | -3.32% | 219,300 |
| Feb 12, 2026 | 6,438.00 | 6,660.00 | 6,386.00 | 6,595.00 | 6,462.48 | 4.05% | 411,000 |
| Feb 10, 2026 | 6,271.00 | 6,379.00 | 6,250.00 | 6,338.00 | 6,210.65 | 1.13% | 122,900 |
| Feb 9, 2026 | 6,279.00 | 6,324.00 | 6,210.00 | 6,267.00 | 6,141.07 | 1.59% | 165,700 |
| Feb 6, 2026 | 6,020.00 | 6,180.00 | 6,014.00 | 6,169.00 | 6,045.04 | 3.04% | 164,300 |
| Feb 5, 2026 | 5,980.00 | 6,006.00 | 5,891.00 | 5,987.00 | 5,866.70 | 0.86% | 96,600 |
| Feb 4, 2026 | 5,925.00 | 5,978.00 | 5,915.00 | 5,936.00 | 5,816.72 | 0.19% | 119,900 |
| Feb 3, 2026 | 5,816.00 | 5,954.00 | 5,795.00 | 5,925.00 | 5,805.94 | 2.53% | 115,700 |
| Feb 2, 2026 | 5,840.00 | 5,868.00 | 5,752.00 | 5,779.00 | 5,662.88 | 0.47% | 125,300 |
| Jan 30, 2026 | 5,763.00 | 5,774.00 | 5,703.00 | 5,752.00 | 5,636.42 | -0.12% | 97,100 |
| Jan 29, 2026 | 5,721.00 | 5,763.00 | 5,630.00 | 5,759.00 | 5,643.28 | -0.07% | 112,400 |
| Jan 28, 2026 | 5,823.00 | 5,823.00 | 5,757.00 | 5,763.00 | 5,647.20 | -1.62% | 81,800 |
| Jan 27, 2026 | 5,842.00 | 5,860.00 | 5,782.00 | 5,858.00 | 5,740.29 | 0.31% | 102,300 |
| Jan 26, 2026 | 5,871.00 | 5,919.00 | 5,838.00 | 5,840.00 | 5,722.65 | -2.19% | 113,000 |
| Jan 23, 2026 | 6,000.00 | 6,040.00 | 5,956.00 | 5,971.00 | 5,851.02 | -0.43% | 92,700 |
| Jan 22, 2026 | 5,955.00 | 6,023.00 | 5,945.00 | 5,997.00 | 5,876.50 | 0.81% | 88,700 |
| Jan 21, 2026 | 5,871.00 | 5,955.00 | 5,851.00 | 5,949.00 | 5,829.46 | 0.32% | 110,800 |
| Jan 20, 2026 | 5,997.00 | 6,030.00 | 5,911.00 | 5,930.00 | 5,810.84 | -0.89% | 53,600 |
| Jan 19, 2026 | 5,991.00 | 6,029.00 | 5,965.00 | 5,983.00 | 5,862.78 | -0.13% | 86,900 |
| Jan 16, 2026 | 5,931.00 | 6,010.00 | 5,886.00 | 5,991.00 | 5,870.62 | 1.10% | 93,200 |
| Jan 15, 2026 | 5,910.00 | 5,970.00 | 5,910.00 | 5,926.00 | 5,806.92 | -0.59% | 86,500 |
| Jan 14, 2026 | 5,877.00 | 5,961.00 | 5,870.00 | 5,961.00 | 5,841.22 | 1.57% | 126,000 |
| Jan 13, 2026 | 5,890.00 | 5,948.00 | 5,841.00 | 5,869.00 | 5,751.07 | - | 133,600 |
| Jan 9, 2026 | 5,855.00 | 5,870.00 | 5,788.00 | 5,869.00 | 5,751.07 | 1.02% | 87,100 |
| Jan 8, 2026 | 5,763.00 | 5,855.00 | 5,752.00 | 5,810.00 | 5,693.26 | 0.69% | 92,300 |
| Jan 7, 2026 | 5,787.00 | 5,809.00 | 5,750.00 | 5,770.00 | 5,654.06 | -1.08% | 97,800 |
| Jan 6, 2026 | 5,820.00 | 5,856.00 | 5,789.00 | 5,833.00 | 5,715.79 | 0.53% | 135,400 |
| Jan 5, 2026 | 5,720.00 | 5,809.00 | 5,716.00 | 5,802.00 | 5,685.42 | 1.50% | 137,300 |
| Dec 30, 2025 | 5,778.00 | 5,778.00 | 5,716.00 | 5,716.00 | 5,601.14 | -0.59% | 59,000 |
| Dec 29, 2025 | 5,703.00 | 5,750.00 | 5,695.00 | 5,750.00 | 5,634.46 | 1.16% | 67,400 |
| Dec 26, 2025 | 5,715.00 | 5,773.00 | 5,678.00 | 5,684.00 | 5,569.79 | -0.89% | 93,900 |
| Dec 25, 2025 | 5,691.00 | 5,735.00 | 5,672.00 | 5,735.00 | 5,619.76 | 0.90% | 58,800 |
| Dec 24, 2025 | 5,724.00 | 5,761.00 | 5,684.00 | 5,684.00 | 5,569.79 | -1.25% | 78,100 |
| Dec 23, 2025 | 5,703.00 | 5,772.00 | 5,684.00 | 5,756.00 | 5,640.34 | 0.95% | 61,600 |
| Dec 22, 2025 | 5,766.00 | 5,776.00 | 5,691.00 | 5,702.00 | 5,587.43 | -1.11% | 100,600 |
| Dec 19, 2025 | 5,713.00 | 5,790.00 | 5,712.00 | 5,766.00 | 5,650.14 | 0.58% | 89,700 |
| Dec 18, 2025 | 5,700.00 | 5,760.00 | 5,688.00 | 5,733.00 | 5,617.80 | 1.06% | 104,800 |
| Dec 17, 2025 | 5,722.00 | 5,732.00 | 5,633.00 | 5,673.00 | 5,559.01 | -0.67% | 97,400 |
| Dec 16, 2025 | 5,800.00 | 5,800.00 | 5,711.00 | 5,711.00 | 5,596.24 | -1.11% | 113,500 |
| Dec 15, 2025 | 5,828.00 | 5,840.00 | 5,724.00 | 5,775.00 | 5,658.96 | -1.50% | 157,800 |
| Dec 12, 2025 | 5,820.00 | 5,875.00 | 5,793.00 | 5,863.00 | 5,745.19 | 1.28% | 107,200 |
| Dec 11, 2025 | 5,848.00 | 5,848.00 | 5,756.00 | 5,789.00 | 5,672.68 | 0.10% | 78,600 |
| Dec 10, 2025 | 5,770.00 | 5,818.00 | 5,750.00 | 5,783.00 | 5,666.80 | 0.56% | 95,600 |
| Dec 9, 2025 | 5,863.00 | 5,880.00 | 5,714.00 | 5,751.00 | 5,635.44 | -0.52% | 115,300 |
| Dec 8, 2025 | 5,670.00 | 5,783.00 | 5,651.00 | 5,781.00 | 5,664.84 | 2.99% | 145,500 |
| Dec 5, 2025 | 5,610.00 | 5,630.00 | 5,589.00 | 5,613.00 | 5,500.21 | 0.18% | 123,300 |
| Dec 4, 2025 | 5,580.00 | 5,644.00 | 5,571.00 | 5,603.00 | 5,490.41 | 0.41% | 108,500 |
| Dec 3, 2025 | 5,570.00 | 5,595.00 | 5,543.00 | 5,580.00 | 5,467.88 | 0.18% | 71,700 |
| Dec 2, 2025 | 5,650.00 | 5,650.00 | 5,525.00 | 5,570.00 | 5,458.08 | -0.77% | 76,000 |
| Dec 1, 2025 | 5,675.00 | 5,681.00 | 5,572.00 | 5,613.00 | 5,500.21 | -1.06% | 82,200 |