Skip to main content
Nishimatsuya Chain Co., Ltd. (TYO:7545)
Japan flag Japan · Delayed Price · Currency is JPY
2,024.00
+9.00 (0.45%)
Apr 28, 2026, 3:30 PM JST

Nishimatsuya Chain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,025.002,032.002,006.002,024.002,024.000.45%174,600
Apr 27, 20262,005.002,038.002,005.002,015.002,015.000.35%164,300
Apr 24, 20262,015.002,026.002,002.002,008.002,008.00-0.35%176,800
Apr 23, 20262,030.002,045.002,010.002,015.002,015.00-1.23%226,500
Apr 22, 20262,072.002,072.002,030.002,040.002,040.00-0.87%265,800
Apr 21, 20262,093.002,106.002,058.002,058.002,058.00-1.67%177,700
Apr 20, 20262,089.002,093.002,061.002,093.002,093.000.58%133,600
Apr 17, 20262,070.002,081.002,065.002,081.002,081.000.82%108,000
Apr 16, 20262,076.002,086.002,061.002,064.002,064.00-0.10%130,200
Apr 15, 20262,090.002,095.002,063.002,066.002,066.00-0.58%174,100
Apr 14, 20262,082.002,090.002,041.002,078.002,078.00-0.57%259,600
Apr 13, 20262,127.002,131.002,080.002,090.002,090.00-2.11%176,900
Apr 10, 20262,204.002,208.002,127.002,135.002,135.00-3.44%226,400
Apr 9, 20262,221.002,254.002,204.002,211.002,211.00-0.45%266,000
Apr 8, 20262,194.002,221.002,192.002,221.002,221.002.02%263,200
Apr 7, 20262,164.002,195.002,163.002,177.002,177.000.65%255,800
Apr 6, 20262,130.002,170.002,128.002,163.002,163.001.36%321,400
Apr 3, 20262,210.002,211.002,121.002,134.002,134.001.14%567,700
Apr 2, 20262,108.002,141.002,101.002,110.002,110.00-0.09%296,300
Apr 1, 20262,104.002,117.002,092.002,112.002,112.000.96%108,600
Mar 31, 20262,092.002,109.002,085.002,092.002,092.000.48%117,200
Mar 30, 20262,068.002,088.002,044.002,082.002,082.00-1.05%217,900
Mar 27, 20262,121.002,121.002,100.002,104.002,104.00-0.38%130,700
Mar 26, 20262,130.002,130.002,098.002,112.002,112.00-0.19%106,700
Mar 25, 20262,118.002,136.002,109.002,116.002,116.000.14%240,800
Mar 24, 20262,100.002,121.002,100.002,113.002,113.001.73%127,100
Mar 23, 20262,078.002,091.002,060.002,077.002,077.00-0.05%196,900
Mar 19, 20262,093.002,104.002,072.002,078.002,078.00-1.38%213,500
Mar 18, 20262,101.002,114.002,098.002,107.002,107.000.29%135,100
Mar 17, 20262,085.002,107.002,085.002,101.002,101.001.01%142,100
Mar 16, 20262,081.002,093.002,069.002,080.002,080.00-0.53%128,100
Mar 13, 20262,070.002,109.002,070.002,091.002,091.000.34%167,100
Mar 12, 20262,100.002,105.002,077.002,084.002,084.00-1.61%167,300
Mar 11, 20262,137.002,145.002,115.002,118.002,118.00-0.89%128,000
Mar 10, 20262,131.002,139.002,114.002,137.002,137.000.71%122,700
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