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 ¥3,690.99 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,922.22, while ¥1000 invested 1 year ago would be worth ¥1,068.02. This corresponds to total returns of 269.1%, 92.22%, 6.8%, respectively, with annualized returns of 13.95%, 13.97%, 6.8%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5,551 | 5,501 | 5,501 | 5,609 | 5,493 | 142,100 |
| September 09, 2026 | 5,591 | 5,639 | 5,639 | 5,664 | 5,568 | 74,600 |
| September 08, 2026 | 5,590 | 5,634 | 5,634 | 5,646 | 5,555 | 108,700 |
| September 07, 2026 | 5,668 | 5,587 | 5,587 | 5,672 | 5,582 | 139,100 |
| September 04, 2026 | 5,600 | 5,617 | 5,617 | 5,626 | 5,558 | 164,600 |
| September 03, 2026 | 5,604 | 5,611 | 5,611 | 5,642 | 5,589 | 107,000 |
| September 02, 2026 | 5,669 | 5,627 | 5,627 | 5,688 | 5,592 | 161,600 |
| September 01, 2026 | 5,597 | 5,684 | 5,684 | 5,684 | 5,578 | 160,500 |
| August 31, 2026 | 5,543 | 5,573 | 5,573 | 5,600 | 5,510 | 157,000 |
| August 28, 2026 | 5,552 | 5,533 | 5,533 | 5,562 | 5,508 | 105,300 |
| August 27, 2026 | 5,566 | 5,561 | 5,561 | 5,601 | 5,550 | 82,500 |
| August 26, 2026 | 5,537 | 5,578 | 5,578 | 5,600 | 5,537 | 144,500 |
| August 25, 2026 | 5,570 | 5,537 | 5,537 | 5,598 | 5,530 | 90,800 |
| August 24, 2026 | 5,499 | 5,551 | 5,551 | 5,566 | 5,481 | 113,200 |
| August 21, 2026 | 5,476 | 5,485 | 5,485 | 5,488 | 5,444 | 72,400 |
| August 20, 2026 | 5,416 | 5,482 | 5,482 | 5,482 | 5,407 | 131,200 |
| August 19, 2026 | 5,500 | 5,399 | 5,399 | 5,500 | 5,368 | 157,000 |
| August 18, 2026 | 5,569 | 5,536 | 5,536 | 5,587 | 5,527 | 115,600 |
| August 17, 2026 | 5,568 | 5,527 | 5,527 | 5,583 | 5,523 | 87,300 |
| August 14, 2026 | 5,499 | 5,501 | 5,501 | 5,554 | 5,467 | 116,800 |
| August 13, 2026 | 5,461 | 5,520 | 5,520 | 5,520 | 5,446 | 137,600 |
| August 12, 2026 | 5,460 | 5,434 | 5,434 | 5,470 | 5,384 | 142,200 |
| August 10, 2026 | 5,365 | 5,428 | 5,428 | 5,497 | 5,327 | 183,200 |
| August 07, 2026 | 5,321 | 5,448 | 5,448 | 5,554 | 5,321 | 304,200 |
| August 06, 2026 | 5,250 | 5,321 | 5,321 | 5,321 | 5,250 | 103,900 |
| August 05, 2026 | 5,280 | 5,242 | 5,242 | 5,290 | 5,227 | 87,400 |
| August 04, 2026 | 5,230 | 5,248 | 5,248 | 5,290 | 5,223 | 102,900 |
| August 03, 2026 | 5,298 | 5,245 | 5,245 | 5,298 | 5,161 | 135,800 |
| 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 |
AD
