Comparing Back to the side-by-side chart ↗
Nishimatsu Construction Co.,Ltd. (1820.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5137.00 | 5226.00 | 5137.00 | 5205.00 | +1.40% | 108,600 |
| 2026-10-15 | 5184.00 | 5194.00 | 5115.00 | 5133.00 | -1.65% | 121,200 |
| 2026-10-14 | 5219.00 | 5239.00 | 5194.00 | 5219.00 | +0.13% | 202,600 |
| 2026-10-13 | 5100.00 | 5217.00 | 5085.00 | 5212.00 | +1.90% | 163,800 |
| 2026-10-09 | 5099.00 | 5130.00 | 5076.00 | 5115.00 | +0.08% | 185,900 |
| 2026-10-08 | 5185.00 | 5186.00 | 5055.00 | 5111.00 | -1.33% | 193,200 |
| 2026-10-07 | 5230.00 | 5264.00 | 5180.00 | 5180.00 | -0.56% | 168,200 |
| 2026-10-06 | 5257.00 | 5269.00 | 5201.00 | 5209.00 | -0.50% | 130,900 |
| 2026-10-05 | 5301.00 | 5313.00 | 5216.00 | 5235.00 | -1.21% | 185,700 |
| 2026-10-02 | 5351.00 | 5365.00 | 5278.00 | 5299.00 | -0.75% | 216,400 |
| 2026-10-01 | 5399.00 | 5404.00 | 5336.00 | 5339.00 | -1.73% | 120,600 |
| 2026-09-30 | 5400.00 | 5440.00 | 5365.00 | 5433.00 | +1.34% | 142,600 |
| 2026-09-29 | 5500.00 | 5528.00 | 5354.00 | 5361.00 | -5.00% | 209,700 |
| 2026-09-28 | 5700.00 | 5708.00 | 5630.00 | 5643.00 | -0.28% | 179,700 |
| 2026-09-25 | 5664.00 | 5688.00 | 5634.00 | 5659.00 | -0.58% | 135,900 |
| 2026-09-24 | 5718.00 | 5727.00 | 5666.00 | 5692.00 | +0.12% | 116,400 |
| 2026-09-18 | 5737.00 | 5745.00 | 5677.00 | 5685.00 | -0.77% | 112,200 |
| 2026-09-17 | 5663.00 | 5751.00 | 5648.00 | 5729.00 | +2.25% | 183,700 |
| 2026-09-16 | 5570.00 | 5634.00 | 5558.00 | 5603.00 | +0.72% | 77,900 |
| 2026-09-15 | 5548.00 | 5572.00 | 5513.00 | 5563.00 | +0.27% | 155,700 |
| 2026-09-14 | 5500.00 | 5561.00 | 5500.00 | 5548.00 | +1.26% | 71,800 |
| 2026-09-11 | 5420.00 | 5525.00 | 5420.00 | 5479.00 | -0.40% | 103,300 |
| 2026-09-10 | 5551.00 | 5609.00 | 5493.00 | 5501.00 | -2.45% | 142,100 |
| 2026-09-09 | 5591.00 | 5664.00 | 5568.00 | 5639.00 | +0.09% | 74,600 |
| 2026-09-08 | 5590.00 | 5646.00 | 5555.00 | 5634.00 | +0.84% | 108,700 |
| 2026-09-07 | 5668.00 | 5672.00 | 5582.00 | 5587.00 | -0.53% | 139,100 |
| 2026-09-04 | 5600.00 | 5626.00 | 5558.00 | 5617.00 | +0.11% | 164,600 |
| 2026-09-03 | 5604.00 | 5642.00 | 5589.00 | 5611.00 | -0.28% | 107,000 |
| 2026-09-02 | 5669.00 | 5688.00 | 5592.00 | 5627.00 | -1.00% | 161,600 |
| 2026-09-01 | 5597.00 | 5684.00 | 5578.00 | 5684.00 | +1.99% | 160,500 |
| 2026-08-31 | 5543.00 | 5600.00 | 5510.00 | 5573.00 | +0.72% | 157,000 |
| 2026-08-28 | 5552.00 | 5562.00 | 5508.00 | 5533.00 | -0.50% | 105,300 |
| 2026-08-27 | 5566.00 | 5601.00 | 5550.00 | 5561.00 | -0.30% | 82,500 |
| 2026-08-26 | 5537.00 | 5600.00 | 5537.00 | 5578.00 | +0.74% | 144,500 |
| 2026-08-25 | 5570.00 | 5598.00 | 5530.00 | 5537.00 | -0.25% | 90,800 |
| 2026-08-24 | 5499.00 | 5566.00 | 5481.00 | 5551.00 | +1.20% | 113,200 |
| 2026-08-21 | 5476.00 | 5488.00 | 5444.00 | 5485.00 | +0.05% | 72,400 |
| 2026-08-20 | 5416.00 | 5482.00 | 5407.00 | 5482.00 | +1.54% | 131,200 |
| 2026-08-19 | 5500.00 | 5500.00 | 5368.00 | 5399.00 | -2.47% | 157,000 |
| 2026-08-18 | 5569.00 | 5587.00 | 5527.00 | 5536.00 | +0.16% | 115,600 |
| 2026-08-17 | 5568.00 | 5583.00 | 5523.00 | 5527.00 | +0.47% | 87,300 |
| 2026-08-14 | 5499.00 | 5554.00 | 5467.00 | 5501.00 | -0.34% | 116,800 |
| 2026-08-13 | 5461.00 | 5520.00 | 5446.00 | 5520.00 | +1.58% | 137,600 |
| 2026-08-12 | 5460.00 | 5470.00 | 5384.00 | 5434.00 | +0.11% | 142,200 |
| 2026-08-10 | 5365.00 | 5497.00 | 5327.00 | 5428.00 | -0.37% | 183,200 |
| 2026-08-07 | 5321.00 | 5554.00 | 5321.00 | 5448.00 | +2.39% | 304,200 |
| 2026-08-06 | 5250.00 | 5321.00 | 5250.00 | 5321.00 | +1.51% | 103,900 |
| 2026-08-05 | 5280.00 | 5290.00 | 5227.00 | 5242.00 | -0.11% | 87,400 |
| 2026-08-04 | 5230.00 | 5290.00 | 5223.00 | 5248.00 | +0.06% | 102,900 |
| 2026-08-03 | 5298.00 | 5298.00 | 5161.00 | 5245.00 | -1.28% | 135,800 |
| 2026-07-31 | 5265.00 | 5364.00 | 5264.00 | 5313.00 | -0.36% | 113,900 |
| 2026-07-30 | 5297.00 | 5366.00 | 5265.00 | 5332.00 | +0.47% | 124,200 |
| 2026-07-29 | 5400.00 | 5417.00 | 5281.00 | 5307.00 | -1.45% | 157,500 |
| 2026-07-28 | 5414.00 | 5414.00 | 5331.00 | 5385.00 | -0.72% | 103,700 |
| 2026-07-27 | 5400.00 | 5434.00 | 5370.00 | 5424.00 | +0.91% | 116,900 |
| 2026-07-24 | 5314.00 | 5379.00 | 5305.00 | 5375.00 | +0.26% | 105,700 |
| 2026-07-23 | 5353.00 | 5385.00 | 5335.00 | 5361.00 | +0.15% | 89,700 |
| 2026-07-22 | 5294.00 | 5379.00 | 5285.00 | 5353.00 | +0.89% | 98,300 |
| 2026-07-21 | 5248.00 | 5318.00 | 5218.00 | 5306.00 | +2.04% | 137,900 |
| 2026-07-17 | 5260.00 | 5301.00 | 5164.00 | 5200.00 | -1.31% | 156,100 |
| 2026-07-16 | 5319.00 | 5377.00 | 5265.00 | 5269.00 | -1.24% | 118,100 |
| 2026-07-15 | 5370.00 | 5395.00 | 5312.00 | 5335.00 | +0.15% | 100,800 |
| 2026-07-14 | 5330.00 | 5357.00 | 5308.00 | 5327.00 | +0.43% | 75,900 |
| 2026-07-13 | 5395.00 | 5421.00 | 5274.00 | 5304.00 | -1.19% | 114,100 |
| 2026-07-10 | 5420.00 | 5438.00 | 5368.00 | 5368.00 | -0.67% | 88,500 |
| 2026-07-09 | 5350.00 | 5440.00 | 5335.00 | 5404.00 | +0.17% | 167,300 |
| 2026-07-08 | 5394.00 | 5425.00 | 5355.00 | 5395.00 | -0.92% | 96,000 |
| 2026-07-07 | 5419.00 | 5473.00 | 5395.00 | 5445.00 | +1.28% | 163,000 |
| 2026-07-06 | 5315.00 | 5411.00 | 5315.00 | 5376.00 | +2.30% | 108,100 |
| 2026-07-03 | 5300.00 | 5330.00 | 5255.00 | 5255.00 | +0.08% | 95,200 |
| 2026-07-02 | 5260.00 | 5330.00 | 5232.00 | 5251.00 | -0.68% | 113,500 |
| 2026-07-01 | 5360.00 | 5360.00 | 5285.00 | 5287.00 | -0.40% | 101,300 |
| 2026-06-30 | 5341.00 | 5341.00 | 5282.00 | 5308.00 | -0.02% | 120,100 |
| 2026-06-29 | 5306.00 | 5341.00 | 5261.00 | 5309.00 | +0.34% | 112,000 |
| 2026-06-26 | 5273.00 | 5312.00 | 5235.00 | 5291.00 | +0.90% | 97,000 |
| 2026-06-25 | 5303.00 | 5325.00 | 5225.00 | 5244.00 | -0.40% | 112,400 |
| 2026-06-24 | 5319.00 | 5331.00 | 5254.00 | 5265.00 | -0.45% | 79,200 |
| 2026-06-23 | 5379.00 | 5379.00 | 5274.00 | 5289.00 | -1.12% | 85,600 |
| 2026-06-22 | 5355.00 | 5383.00 | 5314.00 | 5349.00 | -0.63% | 72,300 |
| 2026-06-19 | 5418.00 | 5448.00 | 5373.00 | 5383.00 | -0.99% | 131,100 |
| 2026-06-18 | 5422.00 | 5481.00 | 5416.00 | 5437.00 | +0.39% | 98,800 |
| 2026-06-17 | 5424.00 | 5478.00 | 5404.00 | 5416.00 | +0.43% | 70,700 |
| 2026-06-16 | 5500.00 | 5500.00 | 5350.00 | 5393.00 | -2.19% | 116,700 |
| 2026-06-15 | 5407.00 | 5530.00 | 5392.00 | 5514.00 | +2.76% | 143,200 |
| 2026-06-12 | 5362.00 | 5394.00 | 5310.00 | 5366.00 | +1.98% | 150,500 |
| 2026-06-11 | 5235.00 | 5263.00 | 5150.00 | 5262.00 | -0.96% | 117,200 |
| 2026-06-10 | 5305.00 | 5333.00 | 5258.00 | 5313.00 | +0.38% | 107,500 |
| 2026-06-09 | 5326.00 | 5361.00 | 5246.00 | 5293.00 | +0.38% | 93,500 |
| 2026-06-08 | 5283.00 | 5303.00 | 5200.00 | 5273.00 | -1.44% | 150,600 |
| 2026-06-05 | 5300.00 | 5379.00 | 5276.00 | 5350.00 | +2.04% | 111,900 |
| 2026-06-04 | 5224.00 | 5299.00 | 5211.00 | 5243.00 | +0.02% | 148,800 |
| 2026-06-03 | 5199.00 | 5254.00 | 5160.00 | 5242.00 | +0.83% | 131,500 |
| 2026-06-02 | 5300.00 | 5300.00 | 5145.00 | 5199.00 | -2.53% | 154,900 |
| 2026-06-01 | 5384.00 | 5408.00 | 5334.00 | 5334.00 | -1.77% | 150,500 |
| 2026-05-29 | 5405.00 | 5472.00 | 5353.00 | 5430.00 | +0.22% | 192,700 |
| 2026-05-28 | 5414.00 | 5491.00 | 5359.00 | 5418.00 | +0.15% | 101,700 |
| 2026-05-27 | 5482.00 | 5490.00 | 5379.00 | 5410.00 | -1.15% | 161,600 |
| 2026-05-26 | 5485.00 | 5545.00 | 5417.00 | 5473.00 | -0.11% | 144,000 |
| 2026-05-25 | 5422.00 | 5543.00 | 5422.00 | 5479.00 | +1.50% | 137,900 |
| 2026-05-22 | 5400.00 | 5407.00 | 5339.00 | 5398.00 | +0.07% | 133,700 |
| 2026-05-21 | 5461.00 | 5484.00 | 5350.00 | 5394.00 | -0.42% | 142,200 |
| 2026-05-20 | 5511.00 | 5511.00 | 5384.00 | 5417.00 | -2.26% | 211,100 |
| 2026-05-19 | 5459.00 | 5580.00 | 5459.00 | 5542.00 | +2.01% | 155,500 |
| 2026-05-18 | 5563.00 | 5563.00 | 5425.00 | 5433.00 | -2.70% | 176,500 |
| 2026-05-15 | 5656.00 | 5662.00 | 5561.00 | 5584.00 | -0.46% | 171,800 |
| 2026-05-14 | 5779.00 | 5788.00 | 5588.00 | 5610.00 | -2.92% | 202,100 |
| 2026-05-13 | 5792.00 | 5849.00 | 5715.00 | 5779.00 | -0.33% | 186,100 |
| 2026-05-12 | 5749.00 | 5950.00 | 5650.00 | 5798.00 | +1.42% | 240,800 |
| 2026-05-11 | 5706.00 | 5770.00 | 5668.00 | 5717.00 | -0.21% | 108,500 |
| 2026-05-08 | 5698.00 | 5748.00 | 5653.00 | 5729.00 | +0.17% | 128,600 |
| 2026-05-07 | 5775.00 | 5798.00 | 5705.00 | 5719.00 | +0.32% | 141,100 |
| 2026-05-01 | 5792.00 | 5837.00 | 5701.00 | 5701.00 | -1.02% | 108,400 |
| 2026-04-30 | 5859.00 | 5859.00 | 5705.00 | 5760.00 | -2.01% | 132,300 |
| 2026-04-28 | 5753.00 | 5895.00 | 5750.00 | 5878.00 | +2.60% | 163,600 |
| 2026-04-27 | 5693.00 | 5766.00 | 5646.00 | 5729.00 | +0.63% | 150,100 |
| 2026-04-24 | 5753.00 | 5804.00 | 5656.00 | 5693.00 | -1.06% | 99,500 |
| 2026-04-23 | 5741.00 | 5766.00 | 5670.00 | 5754.00 | +0.09% | 140,400 |
| 2026-04-22 | 5706.00 | 5769.00 | 5703.00 | 5749.00 | +0.75% | 110,500 |
| 2026-04-21 | 5630.00 | 5712.00 | 5628.00 | 5706.00 | +1.60% | 105,800 |
| 2026-04-20 | 5653.00 | 5670.00 | 5597.00 | 5616.00 | -0.20% | 91,200 |
| 2026-04-17 | 5654.00 | 5661.00 | 5591.00 | 5627.00 | -0.35% | 96,800 |
| 2026-04-16 | 5667.00 | 5688.00 | 5632.00 | 5647.00 | -0.62% | 111,400 |
| 2026-04-15 | 5728.00 | 5772.00 | 5682.00 | 5682.00 | -0.75% | 89,700 |
| 2026-04-14 | 5755.00 | 5783.00 | 5696.00 | 5725.00 | -0.43% | 87,300 |
| 2026-04-13 | 5786.00 | 5827.00 | 5720.00 | 5750.00 | -0.83% | 112,500 |
| 2026-04-10 | 5903.00 | 5934.00 | 5798.00 | 5798.00 | -1.26% | 89,800 |
| 2026-04-09 | 5933.00 | 5968.00 | 5855.00 | 5872.00 | -1.01% | 140,000 |
| 2026-04-08 | 5920.00 | 5959.00 | 5904.00 | 5932.00 | +2.72% | 150,900 |
| 2026-04-07 | 5765.00 | 5809.00 | 5722.00 | 5775.00 | +0.17% | 129,000 |
| 2026-04-06 | 5820.00 | 5848.00 | 5765.00 | 5765.00 | -1.37% | 98,300 |
| 2026-04-03 | 5863.00 | 5898.00 | 5802.00 | 5845.00 | +0.22% | 80,200 |
| 2026-04-02 | 5998.00 | 6030.00 | 5828.00 | 5832.00 | -1.54% | 102,000 |
| 2026-04-01 | 5899.00 | 5923.00 | 5829.00 | 5923.00 | +3.57% | 82,200 |
| 2026-03-31 | 5676.00 | 5797.00 | 5646.00 | 5719.00 | -0.76% | 136,900 |
| 2026-03-30 | 5652.00 | 5810.00 | 5630.00 | 5763.00 | -3.50% | 146,500 |
| 2026-03-27 | 5986.00 | 6018.00 | 5926.00 | 5972.00 | -0.90% | 162,400 |
| 2026-03-26 | 6014.00 | 6026.00 | 5955.00 | 6026.00 | +0.62% | 146,200 |
| 2026-03-25 | 5995.00 | 6022.00 | 5969.00 | 5989.00 | +1.59% | 89,400 |
| 2026-03-24 | 5880.00 | 5917.00 | 5850.00 | 5895.00 | +1.99% | 92,400 |
| 2026-03-23 | 5853.00 | 5853.00 | 5746.00 | 5780.00 | -3.39% | 115,200 |
| 2026-03-19 | 6083.00 | 6097.00 | 5981.00 | 5983.00 | -3.23% | 356,000 |
| 2026-03-18 | 6053.00 | 6183.00 | 6025.00 | 6183.00 | +2.78% | 90,800 |
| 2026-03-17 | 6031.00 | 6099.00 | 5999.00 | 6016.00 | +0.07% | 79,400 |
| 2026-03-16 | 6036.00 | 6090.00 | 5978.00 | 6012.00 | -0.40% | 65,500 |
| 2026-03-13 | 5981.00 | 6107.00 | 5973.00 | 6036.00 | -0.74% | 91,100 |
| 2026-03-12 | 6100.00 | 6119.00 | 6026.00 | 6081.00 | -1.73% | 89,900 |
| 2026-03-11 | 6220.00 | 6278.00 | 6167.00 | 6188.00 | +0.59% | 94,100 |
| 2026-03-10 | 6163.00 | 6224.00 | 6103.00 | 6152.00 | +2.28% | 139,400 |
| 2026-03-09 | 5910.00 | 6032.00 | 5891.00 | 6015.00 | -3.81% | 162,500 |
| 2026-03-06 | 6240.00 | 6301.00 | 6160.00 | 6253.00 | -1.37% | 129,800 |
| 2026-03-05 | 6508.00 | 6534.00 | 6286.00 | 6340.00 | +0.24% | 150,000 |
| 2026-03-04 | 6479.00 | 6530.00 | 6163.00 | 6325.00 | -5.30% | 221,200 |
| 2026-03-03 | 6770.00 | 6842.00 | 6662.00 | 6679.00 | -2.08% | 120,200 |
| 2026-03-02 | 6750.00 | 6833.00 | 6639.00 | 6821.00 | -0.73% | 158,200 |
| 2026-02-27 | 6736.00 | 6891.00 | 6726.00 | 6871.00 | +2.34% | 144,100 |
| 2026-02-26 | 6806.00 | 6820.00 | 6714.00 | 6714.00 | -1.05% | 102,600 |
| 2026-02-25 | 6733.00 | 6793.00 | 6678.00 | 6785.00 | +0.77% | 115,800 |
| 2026-02-24 | 6700.00 | 6784.00 | 6541.00 | 6733.00 | +1.83% | 168,000 |
| 2026-02-20 | 6666.00 | 6680.00 | 6583.00 | 6612.00 | -1.03% | 144,800 |
| 2026-02-19 | 6575.00 | 6681.00 | 6530.00 | 6681.00 | +0.97% | 122,200 |
| 2026-02-18 | 6535.00 | 6654.00 | 6535.00 | 6617.00 | +1.18% | 121,100 |
| 2026-02-17 | 6599.00 | 6658.00 | 6513.00 | 6540.00 | +0.58% | 242,000 |
| 2026-02-16 | 6407.00 | 6516.00 | 6304.00 | 6502.00 | +1.98% | 221,300 |
| 2026-02-13 | 6566.00 | 6648.00 | 6376.00 | 6376.00 | -3.32% | 219,300 |
| 2026-02-12 | 6438.00 | 6660.00 | 6386.00 | 6595.00 | +4.05% | 411,000 |
| 2026-02-10 | 6271.00 | 6379.00 | 6250.00 | 6338.00 | +1.13% | 122,900 |
| 2026-02-09 | 6279.00 | 6324.00 | 6210.00 | 6267.00 | +1.59% | 165,700 |
| 2026-02-06 | 6020.00 | 6180.00 | 6014.00 | 6169.00 | +3.04% | 164,300 |
| 2026-02-05 | 5980.00 | 6006.00 | 5891.00 | 5987.00 | +0.86% | 96,600 |
| 2026-02-04 | 5925.00 | 5978.00 | 5915.00 | 5936.00 | +0.19% | 119,900 |
| 2026-02-03 | 5816.00 | 5954.00 | 5795.00 | 5925.00 | +2.53% | 115,700 |
| 2026-02-02 | 5840.00 | 5868.00 | 5752.00 | 5779.00 | +0.47% | 125,300 |
| 2026-01-30 | 5763.00 | 5774.00 | 5703.00 | 5752.00 | -0.12% | 97,100 |
| 2026-01-29 | 5721.00 | 5763.00 | 5630.00 | 5759.00 | -0.07% | 112,400 |
| 2026-01-28 | 5823.00 | 5823.00 | 5757.00 | 5763.00 | -1.62% | 81,800 |
| 2026-01-27 | 5842.00 | 5860.00 | 5782.00 | 5858.00 | +0.31% | 102,300 |
| 2026-01-26 | 5871.00 | 5919.00 | 5838.00 | 5840.00 | -2.19% | 113,000 |
| 2026-01-23 | 6000.00 | 6040.00 | 5956.00 | 5971.00 | -0.43% | 92,700 |
| 2026-01-22 | 5955.00 | 6023.00 | 5945.00 | 5997.00 | +0.81% | 88,700 |
| 2026-01-21 | 5871.00 | 5955.00 | 5851.00 | 5949.00 | +0.32% | 110,800 |
| 2026-01-20 | 5997.00 | 6030.00 | 5911.00 | 5930.00 | -0.89% | 53,600 |
| 2026-01-19 | 5991.00 | 6029.00 | 5965.00 | 5983.00 | -0.13% | 86,900 |
| 2026-01-16 | 5931.00 | 6010.00 | 5886.00 | 5991.00 | +1.10% | 93,200 |
| 2026-01-15 | 5910.00 | 5970.00 | 5910.00 | 5926.00 | -0.59% | 86,500 |
| 2026-01-14 | 5877.00 | 5961.00 | 5870.00 | 5961.00 | +1.57% | 126,000 |
| 2026-01-13 | 5890.00 | 5948.00 | 5841.00 | 5869.00 | +0.00% | 133,600 |
| 2026-01-09 | 5855.00 | 5870.00 | 5788.00 | 5869.00 | +1.02% | 87,100 |
| 2026-01-08 | 5763.00 | 5855.00 | 5752.00 | 5810.00 | +0.69% | 92,300 |
| 2026-01-07 | 5787.00 | 5809.00 | 5750.00 | 5770.00 | -1.08% | 97,800 |
| 2026-01-06 | 5820.00 | 5856.00 | 5789.00 | 5833.00 | +0.53% | 135,400 |
| 2026-01-05 | 5720.00 | 5809.00 | 5716.00 | 5802.00 | +1.50% | 137,300 |
| 2025-12-30 | 5778.00 | 5778.00 | 5716.00 | 5716.00 | -0.59% | 59,000 |
| 2025-12-29 | 5703.00 | 5750.00 | 5695.00 | 5750.00 | +1.16% | 67,400 |
| 2025-12-26 | 5715.00 | 5773.00 | 5678.00 | 5684.00 | -0.89% | 93,900 |
| 2025-12-25 | 5691.00 | 5735.00 | 5672.00 | 5735.00 | +0.90% | 58,800 |
| 2025-12-24 | 5724.00 | 5761.00 | 5684.00 | 5684.00 | -1.25% | 78,100 |
| 2025-12-23 | 5703.00 | 5772.00 | 5684.00 | 5756.00 | +0.95% | 61,600 |
| 2025-12-22 | 5766.00 | 5776.00 | 5691.00 | 5702.00 | -1.11% | 100,600 |
| 2025-12-19 | 5713.00 | 5790.00 | 5712.00 | 5766.00 | +0.58% | 89,700 |
| 2025-12-18 | 5700.00 | 5760.00 | 5688.00 | 5733.00 | +1.06% | 104,800 |
| 2025-12-17 | 5722.00 | 5732.00 | 5633.00 | 5673.00 | -0.67% | 97,400 |
| 2025-12-16 | 5800.00 | 5800.00 | 5711.00 | 5711.00 | -1.11% | 113,500 |
| 2025-12-15 | 5828.00 | 5840.00 | 5724.00 | 5775.00 | -1.50% | 157,800 |
| 2025-12-12 | 5820.00 | 5875.00 | 5793.00 | 5863.00 | +1.28% | 107,200 |
| 2025-12-11 | 5848.00 | 5848.00 | 5756.00 | 5789.00 | +0.10% | 78,600 |
| 2025-12-10 | 5770.00 | 5818.00 | 5750.00 | 5783.00 | +0.56% | 95,600 |
| 2025-12-09 | 5863.00 | 5880.00 | 5714.00 | 5751.00 | -0.52% | 115,300 |
| 2025-12-08 | 5670.00 | 5783.00 | 5651.00 | 5781.00 | +2.99% | 145,500 |
| 2025-12-05 | 5610.00 | 5630.00 | 5589.00 | 5613.00 | +0.18% | 123,300 |
| 2025-12-04 | 5580.00 | 5644.00 | 5571.00 | 5603.00 | +0.41% | 108,500 |
| 2025-12-03 | 5570.00 | 5595.00 | 5543.00 | 5580.00 | +0.18% | 71,700 |
| 2025-12-02 | 5650.00 | 5650.00 | 5525.00 | 5570.00 | -0.77% | 76,000 |
| 2025-12-01 | 5675.00 | 5681.00 | 5572.00 | 5613.00 | -1.06% | 82,200 |
| 2025-11-28 | 5682.00 | 5718.00 | 5665.00 | 5673.00 | -0.16% | 57,800 |
| 2025-11-27 | 5735.00 | 5741.00 | 5665.00 | 5682.00 | -0.92% | 97,400 |
| 2025-11-26 | 5668.00 | 5743.00 | 5628.00 | 5735.00 | +2.12% | 148,400 |
| 2025-11-25 | 5575.00 | 5641.00 | 5561.00 | 5616.00 | +0.95% | 105,900 |
| 2025-11-21 | 5526.00 | 5625.00 | 5513.00 | 5563.00 | +0.42% | 172,500 |
| 2025-11-20 | 5480.00 | 5565.00 | 5453.00 | 5540.00 | +2.55% | 132,400 |
| 2025-11-19 | 5358.00 | 5414.00 | 5313.00 | 5402.00 | +1.45% | 121,000 |
| 2025-11-18 | 5361.00 | 5418.00 | 5294.00 | 5325.00 | -0.95% | 84,800 |
| 2025-11-17 | 5429.00 | 5448.00 | 5350.00 | 5376.00 | -0.07% | 65,200 |
| 2025-11-14 | 5346.00 | 5400.00 | 5322.00 | 5380.00 | -0.07% | 93,800 |
| 2025-11-13 | 5366.00 | 5442.00 | 5366.00 | 5384.00 | +0.67% | 77,200 |
| 2025-11-12 | 5366.00 | 5427.00 | 5320.00 | 5348.00 | -0.71% | 108,400 |
| 2025-11-11 | 5300.00 | 5402.00 | 5287.00 | 5386.00 | +1.16% | 125,600 |
| 2025-11-10 | 5469.00 | 5500.00 | 5308.00 | 5324.00 | -1.41% | 161,400 |
| 2025-11-07 | 5537.00 | 5743.00 | 5380.00 | 5400.00 | -1.33% | 668,300 |
| 2025-11-06 | 5417.00 | 5531.00 | 5378.00 | 5473.00 | +0.98% | 253,800 |
| 2025-11-05 | 5335.00 | 5440.00 | 5229.00 | 5420.00 | +1.46% | 181,400 |
| 2025-11-04 | 5286.00 | 5355.00 | 5257.00 | 5342.00 | +0.81% | 112,000 |
| 2025-10-31 | 5338.00 | 5345.00 | 5275.00 | 5299.00 | +0.02% | 80,300 |
| 2025-10-30 | 5300.00 | 5329.00 | 5280.00 | 5298.00 | +0.44% | 134,100 |
| 2025-10-29 | 5333.00 | 5346.00 | 5255.00 | 5275.00 | -0.36% | 165,700 |
| 2025-10-28 | 5436.00 | 5460.00 | 5294.00 | 5294.00 | -3.57% | 202,100 |
| 2025-10-27 | 5450.00 | 5494.00 | 5436.00 | 5490.00 | +1.10% | 183,600 |
| 2025-10-24 | 5417.00 | 5430.00 | 5371.00 | 5430.00 | +0.46% | 116,600 |
| 2025-10-23 | 5288.00 | 5416.00 | 5288.00 | 5405.00 | +1.33% | 155,800 |
| 2025-10-22 | 5209.00 | 5334.00 | 5209.00 | 5334.00 | +2.40% | 198,000 |
| 2025-10-21 | 5218.00 | 5254.00 | 5199.00 | 5209.00 | -0.61% | 90,900 |
| 2025-10-20 | 5255.00 | 5255.00 | 5204.00 | 5241.00 | +1.08% | 74,700 |
| 2025-10-17 | 5151.00 | 5199.00 | 5151.00 | 5185.00 | -0.10% | 74,100 |
| 2025-10-16 | 5222.00 | 5298.00 | 5183.00 | 5190.00 | -0.06% | 89,500 |
| 2025-10-15 | 5120.00 | 5209.00 | 5111.00 | 5193.00 | +2.16% | 113,800 |
| 2025-10-14 | 5094.00 | 5167.00 | 5039.00 | 5083.00 | -1.36% | 101,400 |
| 2025-10-10 | 5201.00 | 5211.00 | 5128.00 | 5153.00 | -1.70% | 89,700 |
| 2025-10-09 | 5252.00 | 5309.00 | 5227.00 | 5242.00 | -0.70% | 116,000 |
| 2025-10-08 | 5150.00 | 5280.00 | 5148.00 | 5279.00 | +2.88% | 186,900 |
| 2025-10-07 | 5175.00 | 5178.00 | 5130.00 | 5131.00 | -1.04% | 112,300 |
| 2025-10-06 | 5219.00 | 5247.00 | 5145.00 | 5185.00 | +2.84% | 205,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.44%). Worst month: Mar (-9.89%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Nishimatsu Construction Co.,Ltd.'s (1820.T) latest close?
5205.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 1820.T's 52-week high and low?
6891.00 high and 5055.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Nishimatsu Construction Co.,Ltd.'s strongest and weakest month historically?
Historically, 1820.T's strongest calendar month has been Feb (average +8.44%) and its weakest Mar (average -9.89%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.