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

Currency In JPY

7545.T Historical Return

If you invested ¥1000 in Nishimatsuya Chain Co., Ltd. (7545.T) 10 years ago, it would be worth ¥1,509.77 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,346.88, while ¥1000 invested 1 year ago would be worth ¥912.79. This corresponds to total returns of 50.98%, 34.69%, -8.72%, respectively, with annualized returns of 4.2%, 6.13%, -8.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7545.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	1,915	1,872	1,872	1,915	1,871	285,400
June 19, 2026	1,903	1,920	1,920	1,920	1,886	265,200
June 18, 2026	1,918	1,893	1,893	1,922	1,890	221,400
June 17, 2026	1,931	1,920	1,920	1,949	1,919	139,600
June 16, 2026	1,929	1,922	1,922	1,929	1,906	236,400
June 15, 2026	1,963	1,942	1,942	1,968	1,942	133,700
June 12, 2026	1,954	1,955	1,955	1,973	1,951	176,900
June 11, 2026	1,985	1,970	1,970	1,988	1,938	152,400
June 10, 2026	1,971	1,968	1,968	1,996	1,960	159,900
June 09, 2026	1,980	1,967	1,967	1,997	1,963	143,700
June 08, 2026	1,953	1,977	1,977	1,985	1,953	131,500
June 05, 2026	1,965	1,953	1,953	1,980	1,951	92,600
June 04, 2026	1,961	1,961	1,961	1,981	1,953	142,400
June 03, 2026	1,940	1,963	1,963	1,969	1,928	94,500
June 02, 2026	1,920	1,937	1,937	1,946	1,897	232,400
June 01, 2026	1,935	1,937	1,937	1,937	1,915	157,100
May 29, 2026	1,963	1,953	1,953	1,976	1,953	109,000
May 28, 2026	1,951	1,959	1,959	1,962	1,943	106,700
May 27, 2026	1,920	1,941	1,941	1,944	1,910	128,500
May 26, 2026	1,940	1,927	1,927	1,940	1,917	148,200
May 25, 2026	1,998	1,940	1,940	2,000	1,934	220,700
May 22, 2026	2,000	2,000	2,000	2,014	1,992	145,200
May 21, 2026	2,020	1,993	1,993	2,024	1,988	268,900
May 20, 2026	1,994	2,011	2,011	2,016	1,985	229,100
May 19, 2026	1,970	1,992	1,992	2,004	1,965	301,100
May 18, 2026	1,955	1,954	1,954	1,965	1,951	136,800
May 15, 2026	1,929	1,955	1,955	1,965	1,917	147,100
May 14, 2026	1,922	1,929	1,929	1,932	1,908	180,300
May 13, 2026	1,939	1,926	1,926	1,951	1,926	110,500
May 12, 2026	1,930	1,923	1,923	1,940	1,915	230,500
May 11, 2026	1,950	1,958	1,958	1,969	1,945	202,500
May 08, 2026	1,993	1,954	1,954	1,994	1,954	227,300
May 07, 2026	1,994	1,995	1,995	2,005	1,977	197,600
May 01, 2026	1,996	1,994	1,994	2,007	1,976	191,800
April 30, 2026	2,018	1,999	1,999	2,018	1,975	264,700
April 28, 2026	2,025	2,024	2,024	2,032	2,006	174,600
April 27, 2026	2,005	2,015	2,015	2,038	2,005	164,300
April 24, 2026	2,015	2,008	2,008	2,026	2,002	176,800
April 23, 2026	2,030	2,015	2,015	2,045	2,010	226,500
April 22, 2026	2,072	2,040	2,040	2,072	2,030	265,800
April 21, 2026	2,093	2,058	2,058	2,106	2,058	177,700
April 20, 2026	2,089	2,093	2,093	2,093	2,061	133,600
April 17, 2026	2,070	2,081	2,081	2,081	2,065	108,000
April 16, 2026	2,076	2,064	2,064	2,086	2,061	130,200
April 15, 2026	2,090	2,066	2,066	2,095	2,063	174,100
April 14, 2026	2,082	2,078	2,078	2,090	2,041	259,600
April 13, 2026	2,127	2,090	2,090	2,131	2,080	176,900
April 10, 2026	2,204	2,135	2,135	2,208	2,127	226,400
April 09, 2026	2,221	2,211	2,211	2,254	2,204	266,000
April 08, 2026	2,194	2,221	2,221	2,221	2,192	263,200
April 07, 2026	2,164	2,177	2,177	2,195	2,163	255,800
April 06, 2026	2,130	2,163	2,163	2,170	2,128	321,400
April 03, 2026	2,210	2,134	2,134	2,211	2,121	567,700
April 02, 2026	2,108	2,110	2,110	2,141	2,101	296,300
April 01, 2026	2,104	2,112	2,112	2,117	2,092	108,600
March 31, 2026	2,092	2,092	2,092	2,109	2,085	117,200
March 30, 2026	2,068	2,082	2,082	2,088	2,044	217,900
March 27, 2026	2,121	2,104	2,104	2,121	2,100	130,700
March 26, 2026	2,130	2,112	2,112	2,130	2,098	106,700
March 25, 2026	2,118	2,116	2,116	2,136	2,109	240,800