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 ¥3,738.18 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,977.28, while ¥1000 invested 1 year ago would be worth ¥1,129.74. This corresponds to total returns of 273.82%, 97.73%, 12.97%, respectively, with annualized returns of 14.09%, 14.6%, 12.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 01, 2026 | 5,792 | 5,701 | 5,701 | 5,837 | 5,701 | 108,400 |
| April 30, 2026 | 5,859 | 5,760 | 5,760 | 5,859 | 5,705 | 132,300 |
| April 28, 2026 | 5,753 | 5,878 | 5,878 | 5,895 | 5,750 | 163,600 |
| April 27, 2026 | 5,693 | 5,729 | 5,729 | 5,766 | 5,646 | 150,100 |
| April 24, 2026 | 5,753 | 5,693 | 5,693 | 5,804 | 5,656 | 99,500 |
| April 23, 2026 | 5,741 | 5,754 | 5,754 | 5,766 | 5,670 | 140,400 |
| April 22, 2026 | 5,706 | 5,749 | 5,749 | 5,769 | 5,703 | 110,500 |
| April 21, 2026 | 5,630 | 5,706 | 5,706 | 5,712 | 5,628 | 105,800 |
| April 20, 2026 | 5,653 | 5,616 | 5,616 | 5,670 | 5,597 | 91,200 |
| April 17, 2026 | 5,654 | 5,627 | 5,627 | 5,661 | 5,591 | 96,800 |
| April 16, 2026 | 5,667 | 5,647 | 5,647 | 5,688 | 5,632 | 111,400 |
| April 15, 2026 | 5,728 | 5,682 | 5,682 | 5,772 | 5,682 | 89,700 |
| April 14, 2026 | 5,755 | 5,725 | 5,725 | 5,783 | 5,696 | 87,300 |
| April 13, 2026 | 5,786 | 5,750 | 5,750 | 5,827 | 5,720 | 112,500 |
| April 10, 2026 | 5,903 | 5,798 | 5,798 | 5,934 | 5,798 | 89,800 |
| April 09, 2026 | 5,933 | 5,872 | 5,872 | 5,968 | 5,855 | 140,000 |
| April 08, 2026 | 5,920 | 5,932 | 5,932 | 5,959 | 5,904 | 150,900 |
| April 07, 2026 | 5,765 | 5,775 | 5,775 | 5,809 | 5,722 | 129,000 |
| April 06, 2026 | 5,820 | 5,765 | 5,765 | 5,848 | 5,765 | 98,300 |
| April 03, 2026 | 5,863 | 5,845 | 5,845 | 5,898 | 5,802 | 80,200 |
| April 02, 2026 | 5,998 | 5,832 | 5,832 | 6,030 | 5,828 | 102,000 |
| April 01, 2026 | 5,899 | 5,923 | 5,923 | 5,923 | 5,829 | 82,200 |
| March 31, 2026 | 5,676 | 5,719 | 5,719 | 5,797 | 5,646 | 136,900 |
| March 30, 2026 | 5,652 | 5,763 | 5,763 | 5,810 | 5,630 | 146,500 |
| March 27, 2026 | 5,986 | 5,972 | 5,852 | 6,018 | 5,926 | 162,400 |
| March 26, 2026 | 6,014 | 6,026 | 5,904.91 | 6,026 | 5,955 | 146,200 |
AD
