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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,155	2,169	2,169	2,185	2,145	137,200
November 19, 2025	2,121	2,147	2,147	2,152	2,121	129,900
November 18, 2025	2,120	2,121	2,121	2,136	2,117	85,000
November 17, 2025	2,114	2,119	2,119	2,128	2,099	127,900
November 14, 2025	2,131	2,120	2,120	2,152	2,114	110,400
November 13, 2025	2,115	2,136	2,136	2,138	2,115	70,100
November 12, 2025	2,135	2,118	2,118	2,147	2,118	84,000
November 11, 2025	2,138	2,128	2,128	2,139	2,116	92,300
November 10, 2025	2,125	2,133	2,133	2,133	2,106	114,300
November 07, 2025	2,090	2,111	2,111	2,112	2,088	97,100
November 06, 2025	2,080	2,084	2,084	2,090	2,077	115,300
November 05, 2025	2,080	2,084	2,084	2,090	2,077	224,600
November 04, 2025	2,096	2,081	2,081	2,114	2,073	224,600
October 31, 2025	2,070	2,065	2,065	2,075	2,057	183,100
October 30, 2025	2,020	2,045	2,045	2,048	2,019	247,500
October 29, 2025	2,066	2,021	2,021	2,069	2,021	361,500
October 28, 2025	2,120	2,087	2,087	2,120	2,076	182,300
October 27, 2025	2,113	2,125	2,125	2,136	2,113	82,400
October 24, 2025	2,130	2,121	2,121	2,131	2,110	106,700
October 23, 2025	2,111	2,126	2,126	2,126	2,102	117,000
October 22, 2025	2,100	2,102	2,102	2,128	2,100	139,400
October 21, 2025	2,086	2,114	2,114	2,126	2,080	132,100
October 20, 2025	2,080	2,090	2,090	2,096	2,073	126,300
October 17, 2025	2,060	2,055	2,055	2,073	2,050	119,700
October 16, 2025	2,061	2,069	2,069	2,072	2,057	83,000
October 15, 2025	2,071	2,069	2,069	2,077	2,054	106,200
October 14, 2025	2,075	2,056	2,056	2,075	2,051	183,700
October 10, 2025	2,120	2,082	2,082	2,126	2,081	168,200
October 09, 2025	2,139	2,139	2,139	2,147	2,126	149,600
October 08, 2025	2,137	2,150	2,150	2,174	2,137	172,500
October 07, 2025	2,150	2,137	2,137	2,178	2,137	190,600
October 06, 2025	2,124	2,160	2,160	2,164	2,120	260,600
October 03, 2025	2,126	2,105	2,105	2,131	2,094	223,900
October 02, 2025	2,226	2,120	2,120	2,230	2,112	521,100
October 01, 2025	2,138	2,076	2,076	2,139	2,076	416,400
September 30, 2025	2,177	2,139	2,139	2,177	2,139	175,900
September 29, 2025	2,205	2,185	2,185	2,217	2,182	136,900
September 26, 2025	2,175	2,203	2,203	2,203	2,173	141,100
September 25, 2025	2,185	2,179	2,179	2,192	2,170	100,800
September 24, 2025	2,167	2,185	2,185	2,188	2,157	104,200
September 22, 2025	2,167	2,166	2,166	2,176	2,158	60,300
September 19, 2025	2,185	2,167	2,167	2,193	2,160	121,400
September 18, 2025	2,181	2,184	2,184	2,189	2,167	94,600
September 17, 2025	2,189	2,180	2,180	2,189	2,171	94,600
September 16, 2025	2,200	2,190	2,190	2,202	2,183	77,600
September 12, 2025	2,213	2,204	2,204	2,213	2,195	111,300
September 11, 2025	2,190	2,206	2,206	2,206	2,183	69,600
September 10, 2025	2,192	2,195	2,195	2,201	2,181	60,100
September 09, 2025	2,208	2,192	2,192	2,220	2,187	87,700
September 08, 2025	2,195	2,204	2,204	2,210	2,189	110,800
September 05, 2025	2,191	2,189	2,189	2,197	2,173	107,700

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