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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,274	2,317	2,317	2,339	2,266	1.54M
August 15, 2025	2,272	2,275	2,275	2,287	2,263	333,200
August 14, 2025	2,290	2,289	2,289	2,316	2,288	220,100
August 13, 2025	2,304	2,303	2,303	2,310	2,284	240,200
August 12, 2025	2,319	2,309	2,309	2,322	2,285	325,400
August 08, 2025	2,300	2,319	2,319	2,327	2,299	316,300
August 07, 2025	2,299	2,298	2,298	2,346	2,283	403,200
August 06, 2025	2,250	2,290	2,290	2,290	2,250	239,200
August 05, 2025	2,239	2,253	2,253	2,273	2,231	249,300
August 04, 2025	2,247	2,242	2,242	2,260	2,228	337,200
August 01, 2025	2,238	2,247	2,247	2,256	2,228	439,400
July 31, 2025	2,223	2,237	2,237	2,239	2,215	357,300
July 30, 2025	2,221	2,218	2,218	2,223	2,196	349,700
July 29, 2025	2,178	2,205	2,205	2,226	2,178	393,900
July 28, 2025	2,193	2,181	2,181	2,194	2,168	277,600
July 25, 2025	2,180	2,186	2,186	2,203	2,168	210,100
July 24, 2025	2,172	2,180	2,180	2,188	2,170	264,300
July 23, 2025	2,121	2,166	2,166	2,172	2,121	282,300
July 22, 2025	2,146	2,124	2,124	2,164	2,124	256,900
July 18, 2025	2,152	2,148	2,148	2,165	2,137	140,200
July 17, 2025	2,132	2,144	2,144	2,155	2,132	172,100
July 16, 2025	2,150	2,134	2,134	2,150	2,125	122,200
July 15, 2025	2,171	2,147	2,147	2,176	2,147	94,900
July 14, 2025	2,167	2,163	2,163	2,174	2,147	115,000
July 11, 2025	2,147	2,170	2,170	2,182	2,146	124,500
July 10, 2025	2,156	2,147	2,147	2,159	2,139	174,800
July 09, 2025	2,151	2,153	2,153	2,167	2,148	120,300
July 08, 2025	2,140	2,148	2,148	2,152	2,122	121,800
July 07, 2025	2,132	2,135	2,135	2,152	2,132	103,300
July 04, 2025	2,127	2,132	2,132	2,133	2,119	92,600
July 03, 2025	2,127	2,115	2,115	2,127	2,104	135,100
July 02, 2025	2,098	2,128	2,128	2,148	2,098	197,600
July 01, 2025	2,090	2,092	2,092	2,101	2,082	95,000
June 30, 2025	2,108	2,092	2,092	2,120	2,092	153,400
June 27, 2025	2,091	2,095	2,095	2,106	2,082	157,200
June 26, 2025	2,062	2,087	2,087	2,087	2,062	128,000
June 25, 2025	2,072	2,070	2,070	2,077	2,047	144,600
June 24, 2025	2,100	2,072	2,072	2,115	2,069	132,100
June 23, 2025	2,049	2,080	2,080	2,095	2,031	310,400
June 20, 2025	2,118	2,105	2,105	2,123	2,093	455,600
June 19, 2025	2,099	2,115	2,115	2,123	2,099	142,600
June 18, 2025	2,059	2,091	2,091	2,102	2,057	139,600
June 17, 2025	2,064	2,060	2,060	2,074	2,060	100,800
June 16, 2025	2,065	2,068	2,068	2,080	2,061	91,600
June 13, 2025	2,092	2,063	2,063	2,100	2,050	182,900
June 12, 2025	2,090	2,112	2,112	2,114	2,086	123,000
June 11, 2025	2,093	2,096	2,096	2,103	2,080	105,500
June 10, 2025	2,104	2,088	2,088	2,105	2,088	129,200
June 09, 2025	2,103	2,104	2,104	2,113	2,091	73,700
June 06, 2025	2,096	2,101	2,101	2,107	2,090	99,300
June 05, 2025	2,075	2,095	2,095	2,100	2,074	118,000
June 04, 2025	2,072	2,078	2,078	2,088	2,070	77,800
June 03, 2025	2,079	2,078	2,078	2,092	2,073	93,300
June 02, 2025	2,088	2,070	2,070	2,090	2,061	143,200
May 30, 2025	2,086	2,096	2,096	2,105	2,078	142,200
May 29, 2025	2,104	2,096	2,096	2,112	2,092	133,500
May 28, 2025	2,116	2,101	2,101	2,124	2,098	142,100
May 27, 2025	2,130	2,100	2,100	2,130	2,098	167,800
May 26, 2025	2,140	2,123	2,123	2,142	2,120	76,700
May 23, 2025	2,150	2,136	2,136	2,154	2,119	116,700

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