Nishimatsuya Chain Co., Ltd. - 7545.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,208	2,153	2,153	2,212	2,153	191,700
February 19, 2026	2,234	2,220	2,220	2,238	2,211	1.02M
February 18, 2026	2,260	2,239	2,223	2,273	2,236	1.22M
February 17, 2026	2,255	2,222	2,206.11	2,264	2,220	292,400
February 16, 2026	2,250	2,253	2,236.89	2,254	2,227	318,700
February 13, 2026	2,270	2,229	2,213.06	2,281	2,217	309,300
February 12, 2026	2,247	2,260	2,260	2,265	2,230	649,500
February 10, 2026	2,220	2,238	2,238	2,238	2,210	397,300
February 09, 2026	2,224	2,215	2,215	2,224	2,198	454,900
February 06, 2026	2,222	2,202	2,202	2,222	2,191	344,600
February 05, 2026	2,222	2,210	2,210	2,225	2,200	371,100
February 04, 2026	2,171	2,192	2,192	2,201	2,171	244,200
February 03, 2026	2,149	2,171	2,171	2,178	2,141	341,000
February 02, 2026	2,173	2,143	2,143	2,173	2,142	421,400
January 30, 2026	2,144	2,140	2,140	2,152	2,124	404,600
January 29, 2026	2,146	2,148	2,148	2,150	2,123	444,200
January 28, 2026	2,154	2,147	2,147	2,161	2,131	325,200
January 27, 2026	2,175	2,154	2,154	2,176	2,144	196,100
January 26, 2026	2,155	2,180	2,180	2,196	2,154	357,400
January 23, 2026	2,159	2,157	2,157	2,168	2,146	190,500
January 22, 2026	2,120	2,156	2,156	2,169	2,120	301,100
January 21, 2026	2,135	2,130	2,130	2,139	2,110	258,500
January 20, 2026	2,147	2,147	2,147	2,151	2,131	148,800
January 19, 2026	2,130	2,133	2,133	2,142	2,115	212,500
January 16, 2026	2,110	2,135	2,135	2,135	2,101	289,700
January 15, 2026	2,107	2,101	2,101	2,110	2,095	101,300
January 14, 2026	2,090	2,099	2,099	2,102	2,076	227,200
January 13, 2026	2,122	2,091	2,091	2,123	2,091	273,200
January 09, 2026	2,084	2,107	2,107	2,114	2,078	322,700
January 08, 2026	2,091	2,061	2,061	2,091	2,061	321,200
January 07, 2026	2,075	2,093	2,093	2,093	2,068	234,800
January 06, 2026	2,075	2,080	2,080	2,083	2,067	150,100
January 05, 2026	2,049	2,075	2,075	2,091	2,044	357,700
December 30, 2025	2,064	2,049	2,049	2,084	2,039	388,200
December 29, 2025	2,092	2,076	2,076	2,092	2,030	457,000
December 26, 2025	2,085	2,088	2,088	2,104	2,080	195,400
December 25, 2025	2,076	2,083	2,083	2,094	2,069	220,900
December 24, 2025	2,082	2,062	2,062	2,084	2,054	461,900
December 23, 2025	2,090	2,084	2,084	2,108	2,081	447,200
December 22, 2025	2,080	2,105	2,105	2,117	2,078	940,900
December 19, 2025	2,244	2,230	2,230	2,244	2,223	239,800
December 18, 2025	2,218	2,244	2,244	2,266	2,218	274,300
December 17, 2025	2,200	2,208	2,208	2,213	2,192	122,500
December 16, 2025	2,207	2,190	2,190	2,212	2,190	109,100
December 15, 2025	2,185	2,206	2,206	2,216	2,185	95,100
December 12, 2025	2,175	2,174	2,174	2,191	2,172	112,500
December 11, 2025	2,178	2,149	2,149	2,178	2,149	91,200
December 10, 2025	2,150	2,170	2,170	2,178	2,149	75,800
December 09, 2025	2,157	2,141	2,141	2,168	2,131	133,600
December 08, 2025	2,159	2,168	2,168	2,184	2,158	119,300
December 05, 2025	2,203	2,162	2,162	2,214	2,162	117,000
December 04, 2025	2,180	2,213	2,213	2,214	2,176	113,600
December 03, 2025	2,192	2,172	2,172	2,197	2,172	131,800
December 02, 2025	2,209	2,202	2,202	2,213	2,197	67,400
December 01, 2025	2,230	2,213	2,213	2,249	2,196	143,600
November 28, 2025	2,218	2,242	2,242	2,244	2,213	112,500
November 27, 2025	2,226	2,218	2,218	2,230	2,215	120,900
November 26, 2025	2,238	2,227	2,227	2,246	2,217	189,300
November 25, 2025	2,231	2,219	2,219	2,245	2,204	183,000
November 21, 2025	2,175	2,202	2,202	2,219	2,175	414,700

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