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

1,927.00

+1(+0.05%)

Updated at May 14 10:20AM

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 ¥1,847.16 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,255.27, while ¥1000 invested 1 year ago would be worth ¥916.65. This corresponds to total returns of 84.72%, 25.53%, -8.34%, respectively, with annualized returns of 6.33%, 4.65%, -8.34%.

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
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
March 24, 2026	2,100	2,113	2,113	2,121	2,100	127,100
March 23, 2026	2,078	2,077	2,077	2,091	2,060	196,900
March 19, 2026	2,093	2,078	2,078	2,104	2,072	213,500
March 18, 2026	2,101	2,107	2,107	2,114	2,098	135,100
March 17, 2026	2,085	2,101	2,101	2,107	2,085	142,100
March 16, 2026	2,081	2,080	2,080	2,093	2,069	128,100
March 13, 2026	2,070	2,091	2,091	2,109	2,070	167,100
March 12, 2026	2,100	2,084	2,084	2,105	2,077	167,300
March 11, 2026	2,137	2,118	2,118	2,145	2,115	128,000
March 10, 2026	2,131	2,128	2,137	2,134	2,114	33,200
March 09, 2026	2,089	2,122	2,122	2,132	2,071	183,400
March 06, 2026	2,105	2,125	2,125	2,140	2,098	117,600
March 05, 2026	2,146	2,122	2,122	2,146	2,122	119,400
March 04, 2026	2,104	2,108	2,110	2,124	2,073	259,900
March 03, 2026	2,170	2,131	2,131	2,172	2,120	235,000
March 02, 2026	2,177	2,202	2,202	2,212	2,177	189,100
February 27, 2026	2,197	2,214	2,214	2,214	2,187	422,300
February 26, 2026	2,182	2,174	2,174	2,199	2,165	186,800
February 25, 2026	2,157	2,189	2,189	2,195	2,145	198,300
February 24, 2026	2,167	2,168	2,168	2,187	2,132	192,500
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	2,206.12	2,264	2,220	292,400
February 16, 2026	2,250	2,253	2,236.9	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	2,243.84	2,265	2,230	649,500
February 10, 2026	2,220	2,238	2,222	2,238	2,210	397,300