Nishimatsu Construction Co., Ltd. (1820.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1820.T Historical Return
If you invested ¥1000 in Nishimatsu Construction Co., Ltd. (1820.T) 10 years ago, it would be worth ¥3,312.9 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,908.36, while ¥1000 invested 1 year ago would be worth ¥1,077.32. This corresponds to total returns of 231.29%, 90.84%, 7.73%, respectively, with annualized returns of 12.72%, 13.79%, 7.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1820.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5,265 | 5,313 | 5,313 | 5,364 | 5,264 | 113,900 |
| July 30, 2026 | 5,297 | 5,332 | 5,332 | 5,366 | 5,265 | 124,200 |
| July 29, 2026 | 5,400 | 5,307 | 5,307 | 5,417 | 5,281 | 157,500 |
| July 28, 2026 | 5,414 | 5,385 | 5,385 | 5,414 | 5,331 | 103,700 |
| July 27, 2026 | 5,400 | 5,424 | 5,424 | 5,434 | 5,370 | 116,900 |
| July 23, 2026 | 5,353 | 5,361 | 5,361 | 5,385 | 5,335 | 89,700 |
| July 22, 2026 | 5,294 | 5,353 | 5,353 | 5,379 | 5,285 | 98,300 |
| July 21, 2026 | 5,248 | 5,306 | 5,306 | 5,318 | 5,218 | 137,900 |
| July 17, 2026 | 5,260 | 5,200 | 5,200 | 5,301 | 5,164 | 156,100 |
| July 16, 2026 | 5,319 | 5,269 | 5,269 | 5,377 | 5,265 | 118,100 |
| July 15, 2026 | 5,370 | 5,335 | 5,335 | 5,395 | 5,312 | 100,800 |
| July 14, 2026 | 5,330 | 5,327 | 5,327 | 5,357 | 5,308 | 75,900 |
| July 13, 2026 | 5,395 | 5,304 | 5,304 | 5,421 | 5,274 | 114,100 |
| July 10, 2026 | 5,420 | 5,368 | 5,368 | 5,438 | 5,368 | 88,500 |
| July 09, 2026 | 5,350 | 5,404 | 5,404 | 5,440 | 5,335 | 167,300 |
| July 08, 2026 | 5,394 | 5,395 | 5,395 | 5,425 | 5,355 | 96,000 |
| July 07, 2026 | 5,419 | 5,445 | 5,445 | 5,473 | 5,395 | 163,000 |
| July 06, 2026 | 5,315 | 5,376 | 5,376 | 5,411 | 5,315 | 108,100 |
| July 03, 2026 | 5,300 | 5,255 | 5,255 | 5,330 | 5,255 | 95,200 |
| July 02, 2026 | 5,260 | 5,251 | 5,251 | 5,330 | 5,232 | 113,500 |
| July 01, 2026 | 5,360 | 5,287 | 5,287 | 5,360 | 5,285 | 101,300 |
| June 30, 2026 | 5,341 | 5,308 | 5,308 | 5,341 | 5,282 | 120,100 |
| June 29, 2026 | 5,306 | 5,309 | 5,309 | 5,341 | 5,261 | 112,000 |
| June 26, 2026 | 5,273 | 5,291 | 5,291 | 5,312 | 5,235 | 97,000 |
| June 25, 2026 | 5,303 | 5,244 | 5,244 | 5,325 | 5,225 | 112,400 |
| June 24, 2026 | 5,319 | 5,265 | 5,265 | 5,331 | 5,254 | 79,200 |
| June 23, 2026 | 5,379 | 5,289 | 5,289 | 5,379 | 5,274 | 85,600 |
| June 22, 2026 | 5,355 | 5,349 | 5,349 | 5,383 | 5,314 | 72,300 |
| June 19, 2026 | 5,418 | 5,383 | 5,383 | 5,448 | 5,373 | 131,100 |
| June 18, 2026 | 5,422 | 5,437 | 5,437 | 5,481 | 5,416 | 98,800 |
| June 17, 2026 | 5,424 | 5,416 | 5,416 | 5,478 | 5,404 | 70,700 |
| June 16, 2026 | 5,500 | 5,393 | 5,393 | 5,500 | 5,350 | 116,700 |
| June 15, 2026 | 5,407 | 5,514 | 5,514 | 5,530 | 5,392 | 143,200 |
| June 12, 2026 | 5,362 | 5,366 | 5,366 | 5,394 | 5,310 | 150,500 |
| June 11, 2026 | 5,235 | 5,262 | 5,262 | 5,263 | 5,150 | 117,200 |
| June 10, 2026 | 5,305 | 5,313 | 5,313 | 5,333 | 5,258 | 107,500 |
| June 09, 2026 | 5,326 | 5,293 | 5,293 | 5,361 | 5,246 | 93,500 |
| June 08, 2026 | 5,283 | 5,273 | 5,273 | 5,303 | 5,200 | 150,600 |
| June 05, 2026 | 5,300 | 5,350 | 5,350 | 5,379 | 5,276 | 111,900 |
| June 04, 2026 | 5,224 | 5,243 | 5,243 | 5,299 | 5,211 | 148,800 |
| June 03, 2026 | 5,199 | 5,242 | 5,242 | 5,254 | 5,160 | 131,500 |
| June 02, 2026 | 5,300 | 5,199 | 5,199 | 5,300 | 5,145 | 154,900 |
| June 01, 2026 | 5,384 | 5,334 | 5,334 | 5,408 | 5,334 | 150,500 |
| May 29, 2026 | 5,405 | 5,430 | 5,430 | 5,472 | 5,353 | 192,700 |
| May 28, 2026 | 5,414 | 5,418 | 5,418 | 5,491 | 5,359 | 101,700 |
| May 27, 2026 | 5,482 | 5,410 | 5,410 | 5,490 | 5,379 | 161,600 |
| May 26, 2026 | 5,485 | 5,473 | 5,473 | 5,545 | 5,417 | 144,000 |
| May 25, 2026 | 5,422 | 5,479 | 5,479 | 5,543 | 5,422 | 137,900 |
| May 22, 2026 | 5,400 | 5,398 | 5,398 | 5,407 | 5,339 | 133,700 |
| May 21, 2026 | 5,461 | 5,394 | 5,394 | 5,484 | 5,350 | 142,200 |
| May 20, 2026 | 5,511 | 5,417 | 5,417 | 5,511 | 5,384 | 211,100 |
| May 19, 2026 | 5,459 | 5,542 | 5,542 | 5,580 | 5,459 | 155,500 |
| May 18, 2026 | 5,563 | 5,433 | 5,433 | 5,563 | 5,425 | 176,500 |
| May 15, 2026 | 5,656 | 5,584 | 5,584 | 5,662 | 5,561 | 171,800 |
| May 14, 2026 | 5,779 | 5,610 | 5,610 | 5,788 | 5,588 | 202,100 |
| May 13, 2026 | 5,792 | 5,779 | 5,779 | 5,849 | 5,715 | 186,100 |
| May 12, 2026 | 5,749 | 5,798 | 5,798 | 5,950 | 5,650 | 240,800 |
| May 11, 2026 | 5,706 | 5,717 | 5,717 | 5,770 | 5,668 | 108,500 |
| May 08, 2026 | 5,698 | 5,729 | 5,729 | 5,748 | 5,653 | 128,600 |
| May 07, 2026 | 5,775 | 5,719 | 5,719 | 5,798 | 5,705 | 141,100 |
AD
