Australia markets closed

Nishimatsu Construction Co., Ltd. (1820.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,486.00-51.00 (-1.12%)
At close: 03:15PM JST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20244,520.004,520.004,475.004,486.004,486.00106,900
25 June 20244,494.004,537.004,486.004,537.004,537.00106,800
24 June 20244,505.004,508.004,450.004,484.004,484.00120,000
21 June 20244,500.004,525.004,470.004,486.004,486.00210,600
20 June 20244,442.004,518.004,442.004,500.004,500.00222,700
19 June 20244,370.004,435.004,370.004,429.004,429.00132,000
18 June 20244,401.004,454.004,375.004,378.004,378.00133,800
17 June 20244,449.004,454.004,373.004,378.004,378.00141,400
14 June 20244,298.004,428.004,298.004,414.004,414.00212,300
13 June 20244,372.004,397.004,288.004,293.004,293.00158,600
12 June 20244,400.004,427.004,385.004,390.004,390.00122,000
11 June 20244,388.004,410.004,372.004,375.004,375.0099,000
10 June 20244,370.004,389.004,349.004,380.004,380.00146,300
07 June 20244,350.004,371.004,331.004,334.004,334.0096,400
06 June 20244,354.004,379.004,340.004,355.004,355.00124,800
05 June 20244,339.004,362.004,327.004,328.004,328.00175,400
04 June 20244,370.004,389.004,332.004,353.004,353.00143,600
03 June 20244,365.004,410.004,362.004,379.004,379.00131,800
31 May 20244,381.004,395.004,361.004,374.004,374.00155,600
30 May 20244,344.004,386.004,322.004,370.004,370.0087,200
29 May 20244,399.004,419.004,359.004,360.004,360.00112,300
28 May 20244,401.004,438.004,397.004,402.004,402.0091,500
27 May 20244,415.004,435.004,388.004,431.004,431.0098,200
24 May 20244,380.004,443.004,378.004,410.004,410.0075,300
23 May 20244,438.004,438.004,375.004,420.004,420.00135,700
22 May 20244,531.004,531.004,441.004,447.004,447.00133,600
21 May 20244,565.004,605.004,533.004,534.004,534.00147,800
20 May 20244,583.004,600.004,533.004,559.004,559.00182,700
17 May 20244,480.004,588.004,480.004,574.004,574.00153,000
16 May 20244,480.004,516.004,453.004,512.004,512.00170,900
15 May 20244,531.004,536.004,424.004,449.004,449.00221,700
14 May 20244,606.004,617.004,445.004,477.004,477.00572,200
13 May 20244,660.004,679.004,470.004,676.004,676.00571,400
10 May 20244,665.004,677.004,614.004,652.004,652.00172,600
09 May 20244,604.004,642.004,570.004,626.004,626.00114,500
08 May 20244,642.004,653.004,549.004,592.004,592.00251,100
07 May 20244,642.004,678.004,605.004,664.004,664.00266,900
02 May 20244,590.004,615.004,548.004,614.004,614.00205,000
01 May 20244,569.004,592.004,536.004,572.004,572.00229,700
30 Apr 20244,559.004,582.004,493.004,568.004,568.00455,400
26 Apr 20244,357.004,720.004,326.004,543.004,543.001,071,400
25 Apr 20244,425.004,428.004,361.004,367.004,367.00154,000
24 Apr 20244,390.004,422.004,376.004,415.004,415.00120,300
23 Apr 20244,395.004,419.004,360.004,387.004,387.00140,900
22 Apr 20244,362.004,392.004,333.004,357.004,357.00156,400
19 Apr 20244,392.004,421.004,292.004,322.004,322.00194,700
18 Apr 20244,410.004,437.004,396.004,396.004,396.00129,600
17 Apr 20244,470.004,504.004,432.004,437.004,437.00175,800
16 Apr 20244,549.004,572.004,454.004,457.004,457.00164,400
15 Apr 20244,516.004,586.004,510.004,586.004,586.00176,600
12 Apr 20244,534.004,559.004,517.004,552.004,552.00118,400
11 Apr 20244,519.004,546.004,476.004,534.004,534.00146,000
10 Apr 20244,463.004,567.004,463.004,545.004,545.00200,700
09 Apr 20244,447.004,495.004,447.004,487.004,487.00105,700
08 Apr 20244,415.004,463.004,408.004,463.004,463.00143,500
05 Apr 20244,380.004,413.004,342.004,399.004,399.00116,700
04 Apr 20244,430.004,452.004,415.004,426.004,426.00112,600
03 Apr 20244,348.004,430.004,339.004,412.004,412.00174,000
02 Apr 20244,390.004,419.004,351.004,369.004,369.00167,100
01 Apr 20244,470.004,490.004,384.004,414.004,414.00208,400
29 Mar 20244,485.004,527.004,465.004,472.004,472.00192,000
28 Mar 20244,420.004,434.004,342.004,345.004,345.00302,900
28 Mar 2024140 Dividend
27 Mar 20244,567.004,595.004,545.004,569.004,429.00240,300
26 Mar 20244,531.004,554.004,517.004,543.004,403.80194,900
25 Mar 20244,569.004,585.004,522.004,556.004,416.40202,900
22 Mar 20244,583.004,595.004,553.004,590.004,449.36244,500
21 Mar 20244,565.004,599.004,532.004,544.004,404.77239,800
19 Mar 20244,482.004,529.004,475.004,529.004,390.23124,000
18 Mar 20244,488.004,512.004,454.004,500.004,362.11162,300
15 Mar 20244,442.004,473.004,417.004,458.004,321.40689,300
14 Mar 20244,441.004,441.004,406.004,437.004,301.04143,600
13 Mar 20244,500.004,517.004,404.004,427.004,291.35191,900
12 Mar 20244,507.004,514.004,412.004,483.004,345.64186,200
11 Mar 20244,501.004,523.004,443.004,486.004,348.54273,100
08 Mar 20244,449.004,523.004,430.004,514.004,375.69292,700
07 Mar 20244,569.004,576.004,437.004,454.004,317.52390,400
06 Mar 20244,550.004,575.004,515.004,562.004,422.21303,900
05 Mar 20244,580.004,582.004,520.004,545.004,405.74208,200
04 Mar 20244,540.004,586.004,522.004,568.004,428.03221,700
01 Mar 20244,506.004,560.004,469.004,541.004,401.86267,200
29 Feb 20244,540.004,567.004,518.004,541.004,401.86239,100
28 Feb 20244,500.004,555.004,497.004,533.004,394.10219,100
27 Feb 20244,475.004,537.004,455.004,467.004,330.13256,500
26 Feb 20244,541.004,556.004,470.004,489.004,351.45215,100
22 Feb 20244,526.004,555.004,507.004,526.004,387.32213,200
21 Feb 20244,597.004,597.004,486.004,514.004,375.69335,900
20 Feb 20244,591.004,609.004,553.004,570.004,429.97240,200
19 Feb 20244,421.004,587.004,420.004,587.004,446.45437,900
16 Feb 20244,402.004,443.004,394.004,422.004,286.50247,400
15 Feb 20244,379.004,421.004,356.004,402.004,267.12220,200
14 Feb 20244,400.004,414.004,342.004,367.004,233.19208,400
13 Feb 20244,345.004,405.004,334.004,376.004,241.91261,500
09 Feb 20244,385.004,385.004,314.004,314.004,181.81307,600
08 Feb 20244,488.004,488.004,347.004,396.004,261.30349,800
07 Feb 20244,400.004,479.004,326.004,458.004,321.40768,300
06 Feb 20244,096.004,400.004,095.004,357.004,223.501,415,800
05 Feb 20244,068.004,084.004,046.004,084.003,958.86185,500
02 Feb 20244,033.004,063.004,016.004,045.003,921.06158,500
01 Feb 20244,061.004,064.004,022.004,033.003,909.42200,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...