Australia markets closed

Nishimatsuya Chain Co., Ltd. (7545.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,228.00-6.00 (-0.27%)
At close: 03:15PM JST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,239.002,246.002,209.002,228.002,228.00142,400
09 May 20242,213.002,238.002,205.002,234.002,234.0096,800
08 May 20242,221.002,235.002,196.002,218.002,218.00110,800
07 May 20242,214.002,234.002,197.002,214.002,214.00152,900
02 May 20242,200.002,215.002,190.002,213.002,213.00106,900
01 May 20242,198.002,209.002,179.002,189.002,189.00165,000
30 Apr 20242,213.002,220.002,191.002,198.002,198.00163,600
26 Apr 20242,206.002,228.002,181.002,203.002,203.00245,700
25 Apr 20242,205.002,209.002,186.002,200.002,200.00206,700
24 Apr 20242,200.002,247.002,200.002,222.002,222.00281,800
23 Apr 20242,176.002,226.002,154.002,200.002,200.00469,900
22 Apr 20242,071.002,135.002,065.002,134.002,134.00289,000
19 Apr 20242,093.002,113.002,067.002,067.002,067.00259,600
18 Apr 20242,061.002,103.002,058.002,095.002,095.00293,800
17 Apr 20242,121.002,121.002,056.002,077.002,077.00295,100
16 Apr 20242,142.002,149.002,118.002,139.002,139.00211,800
15 Apr 20242,178.002,178.002,143.002,168.002,168.00195,200
12 Apr 20242,168.002,211.002,147.002,195.002,195.00268,600
11 Apr 20242,173.002,188.002,126.002,168.002,168.00372,600
10 Apr 20242,234.002,234.002,166.002,171.002,171.00341,500
09 Apr 20242,247.002,254.002,218.002,234.002,234.00307,300
08 Apr 20242,227.002,266.002,213.002,238.002,238.00318,400
05 Apr 20242,240.002,298.002,222.002,222.002,222.00388,900
04 Apr 20242,384.002,399.002,267.002,282.002,282.001,217,400
03 Apr 20242,349.002,374.002,312.002,312.002,312.00351,300
02 Apr 20242,455.002,456.002,345.002,353.002,353.00299,200
01 Apr 20242,525.002,535.002,460.002,474.002,474.00213,600
29 Mar 20242,419.002,493.002,411.002,489.002,489.00133,500
28 Mar 20242,433.002,444.002,402.002,407.002,407.00118,600
27 Mar 20242,449.002,465.002,431.002,449.002,449.00176,200
26 Mar 20242,459.002,464.002,406.002,430.002,430.00157,300
25 Mar 20242,490.002,514.002,449.002,449.002,449.00159,100
22 Mar 20242,508.002,515.002,445.002,484.002,484.00155,500
21 Mar 20242,468.002,519.002,468.002,508.002,508.00137,500
19 Mar 20242,490.002,508.002,444.002,468.002,468.00113,900
18 Mar 20242,490.002,490.002,468.002,475.002,475.00107,200
15 Mar 20242,480.002,495.002,461.002,490.002,490.00148,100
14 Mar 20242,435.002,495.002,426.002,480.002,480.00215,000
13 Mar 20242,483.002,515.002,424.002,435.002,435.00309,600
12 Mar 20242,414.002,480.002,382.002,479.002,479.00274,300
11 Mar 20242,447.002,456.002,386.002,429.002,429.00286,900
08 Mar 20242,415.002,486.002,394.002,448.002,448.00500,600
07 Mar 20242,290.002,411.002,290.002,411.002,411.00386,500
06 Mar 20242,209.002,290.002,203.002,290.002,290.00201,200
05 Mar 20242,209.002,224.002,192.002,216.002,216.00101,700
04 Mar 20242,206.002,225.002,191.002,212.002,212.00170,100
01 Mar 20242,227.002,230.002,189.002,223.002,223.00176,500
29 Feb 20242,222.002,258.002,216.002,243.002,243.00185,600
28 Feb 20242,248.002,267.002,221.002,237.002,237.00221,800
27 Feb 20242,266.002,266.002,209.002,234.002,234.00246,700
26 Feb 20242,185.002,281.002,180.002,267.002,267.00444,100
22 Feb 20242,118.002,165.002,115.002,165.002,165.00303,200
21 Feb 20242,071.002,110.002,054.002,104.002,104.00257,900
20 Feb 20242,158.002,170.002,057.002,088.002,088.00368,000
19 Feb 20242,115.002,145.002,114.002,137.002,137.00995,300
19 Feb 202413 Dividend
16 Feb 20242,159.002,170.002,127.002,134.002,121.001,250,900
15 Feb 20242,163.002,169.002,137.002,144.002,130.94353,700
14 Feb 20242,167.002,183.002,161.002,172.002,158.77326,600
13 Feb 20242,162.002,169.002,140.002,169.002,155.79379,800
09 Feb 20242,122.002,174.002,111.002,157.002,143.86384,100
08 Feb 20242,134.002,141.002,098.002,128.002,115.04553,400
07 Feb 20242,129.002,142.002,118.002,134.002,121.00194,800
06 Feb 20242,154.002,161.002,129.002,129.002,116.03328,400
05 Feb 20242,143.002,176.002,140.002,155.002,141.87304,700
02 Feb 20242,159.002,167.002,135.002,148.002,134.91232,600
01 Feb 20242,122.002,154.002,120.002,144.002,130.94313,900
31 Jan 20242,103.002,131.002,086.002,131.002,118.02200,900
30 Jan 20242,121.002,121.002,083.002,095.002,082.24319,500
29 Jan 20242,097.002,118.002,092.002,109.002,096.15338,800
26 Jan 20242,131.002,147.002,089.002,089.002,076.27292,900
25 Jan 20242,100.002,133.002,091.002,130.002,117.02361,000
24 Jan 20242,068.002,104.002,064.002,098.002,085.22325,000
23 Jan 20242,094.002,107.002,070.002,084.002,071.30400,500
22 Jan 20242,041.002,104.002,041.002,098.002,085.22440,400
19 Jan 20242,068.002,074.002,051.002,059.002,046.46411,200
18 Jan 20242,047.002,077.002,037.002,070.002,057.39506,000
17 Jan 20242,040.002,069.002,038.002,038.002,025.58432,400
16 Jan 20242,125.002,128.002,058.002,058.002,045.46344,200
15 Jan 20242,085.002,100.002,085.002,098.002,085.22127,200
12 Jan 20242,083.002,104.002,072.002,089.002,076.27317,900
11 Jan 20242,113.002,116.002,071.002,078.002,065.34394,400
10 Jan 20242,067.002,094.002,066.002,089.002,076.27237,000
09 Jan 20242,040.002,081.002,038.002,072.002,059.38301,300
05 Jan 20242,072.002,087.002,032.002,040.002,027.57271,800
04 Jan 20242,050.002,080.002,031.002,072.002,059.38278,400
29 Dec 20232,060.002,075.002,048.002,071.002,058.38166,500
28 Dec 20232,076.002,089.002,062.002,063.002,050.43166,900
27 Dec 20232,074.002,074.002,074.002,074.002,061.3728,000
26 Dec 20232,099.002,108.002,071.002,081.002,068.32157,400
25 Dec 20232,082.002,090.002,043.002,088.002,075.28236,000
22 Dec 20232,115.002,124.002,084.002,089.002,076.27345,100
21 Dec 20232,109.002,131.002,092.002,120.002,107.09266,700
20 Dec 20232,129.002,147.002,108.002,120.002,107.09348,400
19 Dec 20232,200.002,223.002,126.002,156.002,142.87397,100
18 Dec 20232,258.002,298.002,146.002,193.002,179.64606,000
15 Dec 20232,265.002,265.002,198.002,208.002,194.55513,500
14 Dec 20232,230.002,260.002,217.002,249.002,235.30422,700
13 Dec 20232,207.002,226.002,201.002,217.002,203.49275,700
12 Dec 20232,155.002,223.002,151.002,195.002,181.63368,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...