Skip to main content
Nishimatsuya Chain Co., Ltd. (TYO:7545)
Japan flag Japan · Delayed Price · Currency is JPY
2,122.00
-3.00 (-0.14%)
At close: Mar 9, 2026

Nishimatsuya Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,089.002,132.002,071.002,122.002,122.00-0.14%183,400
Mar 6, 20262,105.002,140.002,098.002,125.002,125.000.14%117,600
Mar 5, 20262,146.002,146.002,122.002,122.002,122.000.57%119,400
Mar 4, 20262,104.002,124.002,073.002,110.002,110.00-0.99%348,500
Mar 3, 20262,170.002,172.002,120.002,131.002,131.00-3.22%235,000
Mar 2, 20262,177.002,212.002,177.002,202.002,202.00-0.54%189,100
Feb 27, 20262,197.002,214.002,187.002,214.002,214.001.84%422,300
Feb 26, 20262,182.002,199.002,165.002,174.002,174.00-0.69%186,800
Feb 25, 20262,157.002,195.002,145.002,189.002,189.000.97%198,300
Feb 24, 20262,167.002,187.002,132.002,168.002,168.000.70%192,500
Feb 20, 20262,208.002,212.002,153.002,153.002,153.00-3.02%191,700
Feb 19, 20262,234.002,238.002,211.002,220.002,220.00-0.85%1,020,600
Feb 18, 20262,260.002,273.002,236.002,239.002,223.000.77%1,215,700
Feb 17, 20262,255.002,264.002,220.002,222.002,206.12-1.38%292,400
Feb 16, 20262,250.002,254.002,227.002,253.002,236.901.08%318,700
Feb 13, 20262,270.002,281.002,217.002,229.002,213.07-1.37%309,300
Feb 12, 20262,247.002,265.002,230.002,260.002,243.850.98%649,500
Feb 10, 20262,220.002,238.002,210.002,238.002,222.011.04%397,300
Feb 9, 20262,224.002,224.002,198.002,215.002,199.170.59%454,900
Feb 6, 20262,222.002,222.002,191.002,202.002,186.26-0.36%344,600
Feb 5, 20262,222.002,225.002,200.002,210.002,194.210.96%371,100
Feb 4, 20262,171.002,201.002,171.002,189.002,173.360.83%292,100
Feb 3, 20262,149.002,178.002,141.002,171.002,155.491.31%341,000
Feb 2, 20262,173.002,173.002,142.002,143.002,127.690.14%421,400
Jan 30, 20262,144.002,152.002,124.002,140.002,124.71-0.37%404,600
Jan 29, 20262,146.002,150.002,123.002,148.002,132.650.05%444,200
Jan 28, 20262,154.002,161.002,131.002,147.002,131.66-0.32%325,200
Jan 27, 20262,175.002,176.002,144.002,154.002,138.61-1.19%196,100
Jan 26, 20262,155.002,196.002,154.002,180.002,164.421.07%357,400
Jan 23, 20262,159.002,168.002,146.002,157.002,141.590.05%190,500
Jan 22, 20262,120.002,169.002,120.002,156.002,140.591.22%301,100
Jan 21, 20262,135.002,139.002,110.002,130.002,114.78-0.79%258,500
Jan 20, 20262,147.002,151.002,131.002,147.002,131.660.66%148,800
Jan 19, 20262,130.002,142.002,115.002,133.002,117.76-0.09%212,500
Jan 16, 20262,110.002,135.002,101.002,135.002,119.741.62%289,700
Jan 15, 20262,107.002,110.002,095.002,101.002,085.990.10%101,300
Jan 14, 20262,090.002,102.002,076.002,099.002,084.000.38%227,200
Jan 13, 20262,122.002,123.002,091.002,091.002,076.06-0.76%273,200
Jan 9, 20262,084.002,114.002,078.002,107.002,091.942.23%322,700
Jan 8, 20262,091.002,091.002,061.002,061.002,046.27-1.53%321,200
Jan 7, 20262,075.002,093.002,068.002,093.002,078.040.63%234,800
Jan 6, 20262,075.002,083.002,067.002,080.002,065.140.24%150,100
Jan 5, 20262,049.002,091.002,044.002,075.002,060.171.27%357,700
Dec 30, 20252,064.002,084.002,039.002,049.002,034.36-1.30%388,200
Dec 29, 20252,092.002,092.002,030.002,076.002,061.16-0.57%457,000
Dec 26, 20252,085.002,104.002,080.002,088.002,073.080.24%195,400
Dec 25, 20252,076.002,094.002,069.002,083.002,068.111.02%220,900
Dec 24, 20252,082.002,084.002,054.002,062.002,047.26-1.06%461,900
Dec 23, 20252,090.002,108.002,081.002,084.002,069.11-1.00%447,200
Dec 22, 20252,080.002,117.002,078.002,105.002,089.96-5.61%940,900
Dec 19, 20252,244.002,244.002,223.002,230.002,214.06-0.62%239,800
Dec 18, 20252,218.002,266.002,218.002,244.002,227.961.63%274,300
Dec 17, 20252,200.002,213.002,192.002,208.002,192.220.82%122,500
Dec 16, 20252,207.002,212.002,190.002,190.002,174.35-0.73%109,100
Dec 15, 20252,185.002,216.002,185.002,206.002,190.241.47%95,100
Dec 12, 20252,175.002,191.002,172.002,174.002,158.461.16%112,500
Dec 11, 20252,178.002,178.002,149.002,149.002,133.64-0.97%91,200
Dec 10, 20252,150.002,178.002,149.002,170.002,154.491.35%75,800
Dec 9, 20252,157.002,168.002,131.002,141.002,125.70-1.25%133,600
Dec 8, 20252,159.002,184.002,158.002,168.002,152.510.28%119,300
Dec 5, 20252,203.002,214.002,162.002,162.002,146.55-2.30%117,000
Dec 4, 20252,180.002,214.002,176.002,213.002,197.191.89%113,600
Dec 3, 20252,192.002,197.002,172.002,172.002,156.48-1.36%131,800
Dec 2, 20252,209.002,213.002,197.002,202.002,186.26-0.50%67,400
Dec 1, 20252,230.002,249.002,196.002,213.002,197.19-1.29%143,600
Nov 28, 20252,218.002,244.002,213.002,242.002,225.981.08%112,500
Nov 27, 20252,226.002,230.002,215.002,218.002,202.15-0.40%120,900
Nov 26, 20252,238.002,246.002,217.002,227.002,211.090.36%189,300
Nov 25, 20252,231.002,245.002,204.002,219.002,203.140.77%183,000
Nov 21, 20252,175.002,219.002,175.002,202.002,186.261.76%414,700
Nov 20, 20252,155.002,185.002,145.002,164.002,148.540.79%163,200
Nov 19, 20252,121.002,152.002,121.002,147.002,131.661.23%129,900
Nov 18, 20252,120.002,136.002,117.002,121.002,105.840.09%85,000
Nov 17, 20252,114.002,128.002,099.002,119.002,103.86-0.14%127,900
Nov 14, 20252,131.002,152.002,114.002,122.002,106.84-0.66%146,000
Nov 13, 20252,115.002,138.002,115.002,136.002,120.740.85%70,100
Nov 12, 20252,135.002,147.002,118.002,118.002,102.86-0.47%84,000
Nov 11, 20252,138.002,139.002,116.002,128.002,112.79-0.23%92,300
Nov 10, 20252,125.002,133.002,106.002,133.002,117.761.04%114,300
Nov 7, 20252,090.002,112.002,088.002,111.002,095.911.30%97,100
Nov 6, 20252,080.002,090.002,077.002,084.002,069.110.14%115,300
Nov 5, 20252,096.002,114.002,073.002,081.002,066.13-0.72%224,600
Nov 4, 20252,049.002,103.002,046.002,096.002,081.021.50%142,200
Oct 31, 20252,070.002,075.002,057.002,065.002,050.240.98%183,100
Oct 30, 20252,020.002,048.002,019.002,045.002,030.391.19%247,500
Oct 29, 20252,066.002,069.002,021.002,021.002,006.56-3.16%361,500
Oct 28, 20252,120.002,120.002,076.002,087.002,072.09-1.79%182,300
Oct 27, 20252,113.002,136.002,113.002,125.002,109.810.19%82,400
Oct 24, 20252,130.002,131.002,110.002,121.002,105.84-0.24%106,700
Oct 23, 20252,111.002,126.002,102.002,126.002,110.811.14%117,000
Oct 22, 20252,100.002,128.002,100.002,102.002,086.98-0.57%139,400
Oct 21, 20252,086.002,126.002,080.002,114.002,098.891.15%132,100
Oct 20, 20252,080.002,096.002,073.002,090.002,075.061.70%126,300
Oct 17, 20252,060.002,073.002,050.002,055.002,040.31-0.68%119,700
Oct 16, 20252,061.002,072.002,057.002,069.002,054.21-83,000
Oct 15, 20252,071.002,077.002,054.002,069.002,054.210.63%106,200
Oct 14, 20252,075.002,075.002,051.002,056.002,041.31-1.25%183,700
Oct 10, 20252,120.002,126.002,081.002,082.002,067.12-2.66%168,200
Oct 9, 20252,139.002,147.002,126.002,139.002,123.71-0.51%149,600
Oct 8, 20252,137.002,174.002,137.002,150.002,134.640.61%172,500