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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,196	2,185	2,185	2,198	2,163	124,800
September 03, 2025	2,168	2,185	2,185	2,188	2,164	139,500
September 02, 2025	2,155	2,168	2,168	2,182	2,155	116,100
September 01, 2025	2,140	2,153	2,153	2,169	2,140	111,500
August 29, 2025	2,175	2,133	2,133	2,175	2,127	172,000
August 28, 2025	2,186	2,175	2,175	2,197	2,171	168,300
August 27, 2025	2,180	2,188	2,188	2,197	2,166	191,000
August 26, 2025	2,194	2,190	2,190	2,210	2,187	208,100
August 25, 2025	2,200	2,194	2,194	2,207	2,187	179,200
August 22, 2025	2,230	2,202	2,202	2,230	2,194	324,000
August 21, 2025	2,283	2,246	2,246	2,283	2,238	366,300
August 20, 2025	2,339	2,311	2,311	2,340	2,310	188,200
August 19, 2025	2,324	2,324	2,324	2,354	2,307	1.11M
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

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