Tokyo - Delayed Quote JPY

Nishimatsu Construction Co., Ltd. (1820.T)

Compare
5,050.00
-23.00
(-0.45%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20255,050.005,075.005,024.005,050.005,050.00120,600
Jan 30, 20255,029.005,073.004,994.005,073.005,073.00127,600
Jan 29, 20255,040.005,073.005,027.005,045.005,045.00107,100
Jan 28, 20255,050.005,076.005,026.005,044.005,044.00100,700
Jan 27, 20255,086.005,091.005,042.005,088.005,088.0092,100
Jan 24, 20255,055.005,086.005,028.005,037.005,037.0052,100
Jan 23, 20255,034.005,037.005,009.005,033.005,033.0081,500
Jan 22, 20255,070.005,070.005,020.005,041.005,041.0068,400
Jan 21, 20255,057.005,068.005,020.005,045.005,045.0066,100
Jan 20, 20255,002.005,035.004,997.005,030.005,030.0082,300
Jan 17, 20254,991.005,030.004,958.005,008.005,008.0080,500
Jan 16, 20255,064.005,095.005,005.005,013.005,013.00106,500
Jan 15, 20255,020.005,060.004,990.005,050.005,050.0071,800
Jan 14, 20255,028.005,051.004,982.005,020.005,020.00146,200
Jan 10, 20255,080.005,092.005,041.005,059.005,059.0069,500
Jan 9, 20255,117.005,147.005,081.005,103.005,103.0075,900
Jan 8, 20255,191.005,215.005,114.005,117.005,117.00111,800
Jan 7, 20255,208.005,264.005,165.005,228.005,228.0085,400
Jan 6, 20255,280.005,290.005,212.005,231.005,231.00130,900
Dec 30, 20245,248.005,268.005,215.005,240.005,240.0066,400
Dec 27, 20245,250.005,259.005,210.005,248.005,248.0094,900
Dec 26, 20245,157.005,238.005,121.005,238.005,238.00184,700
Dec 25, 20245,140.005,140.005,066.005,137.005,137.00112,800
Dec 24, 20245,140.005,140.005,109.005,139.005,139.0066,600
Dec 23, 20245,159.005,202.005,114.005,121.005,121.00101,700
Dec 20, 20245,179.005,214.005,156.005,159.005,159.00107,600
Dec 19, 20245,083.005,160.005,075.005,136.005,136.0059,300
Dec 18, 20245,124.005,179.005,095.005,136.005,136.0080,200
Dec 17, 20245,206.005,226.005,139.005,154.005,154.0089,900
Dec 16, 20245,239.005,275.005,177.005,206.005,206.0091,000
Dec 13, 20245,132.005,230.005,132.005,208.005,208.00164,500
Dec 12, 20245,090.005,220.005,090.005,179.005,179.00195,800
Dec 11, 20245,056.005,116.005,056.005,061.005,061.0076,300
Dec 10, 20245,149.005,149.005,028.005,056.005,056.0088,800
Dec 9, 20245,036.005,119.005,028.005,119.005,119.00102,900
Dec 6, 20245,036.005,036.004,985.005,024.005,024.0074,600
Dec 5, 20245,058.005,081.005,024.005,036.005,036.0072,600
Dec 4, 20245,082.005,098.005,001.005,010.005,010.0095,300
Dec 3, 20245,085.005,130.005,069.005,096.005,096.0087,200
Dec 2, 20245,060.005,086.005,012.005,085.005,085.00140,500
Nov 29, 20245,062.005,100.005,056.005,060.005,060.0086,400
Nov 28, 20244,937.005,062.004,937.005,062.005,062.00113,700
Nov 27, 20245,076.005,091.004,936.004,979.004,979.00123,800
Nov 26, 20245,091.005,106.005,036.005,106.005,106.00172,800
Nov 25, 20245,103.005,140.004,994.005,041.005,041.00475,200
Nov 22, 20244,986.005,080.004,948.005,040.005,040.00401,400
Nov 21, 20245,022.005,045.004,928.004,935.004,935.00429,800
Nov 20, 20245,149.005,160.004,984.005,017.005,017.00203,100
Nov 19, 20245,078.005,150.005,029.005,150.005,150.00205,300
Nov 18, 20245,143.005,247.005,040.005,060.005,060.00275,200
Nov 15, 20245,195.005,217.005,128.005,128.005,128.00190,500
Nov 14, 20245,182.005,253.005,116.005,136.005,136.00418,000
Nov 13, 20245,280.005,299.005,219.005,259.005,259.00164,300
Nov 12, 20245,250.005,295.005,250.005,287.005,287.00141,300
Nov 11, 20245,185.005,250.005,159.005,223.005,223.00212,500
Nov 8, 20245,235.005,370.005,140.005,235.005,235.00373,200
Nov 7, 20245,149.005,235.005,121.005,209.005,209.00199,300
Nov 6, 20245,111.005,163.005,082.005,104.005,104.00158,700
Nov 5, 20245,104.005,185.005,060.005,113.005,113.00155,800
Nov 1, 20245,103.005,141.005,051.005,051.005,051.00194,800
Oct 31, 20245,141.005,175.005,123.005,141.005,141.00141,600
Oct 30, 20245,050.005,146.005,015.005,121.005,121.00957,100
Oct 29, 20244,963.005,045.004,951.005,027.005,027.00129,300
Oct 28, 20244,937.004,980.004,903.004,955.004,955.00141,800
Oct 25, 20244,977.005,000.004,921.004,926.004,926.00131,400
Oct 24, 20244,908.005,010.004,905.004,989.004,989.00168,400
Oct 23, 20244,953.004,975.004,923.004,945.004,945.00167,700
Oct 22, 20244,987.005,024.004,944.004,961.004,961.00174,200
Oct 21, 20245,002.005,029.004,975.004,991.004,991.00102,500
Oct 18, 20245,039.005,060.004,990.005,003.005,003.0086,000
Oct 17, 20245,020.005,034.005,005.005,030.005,030.0081,700
Oct 16, 20245,033.005,099.005,002.005,017.005,017.00115,700
Oct 15, 20245,021.005,085.004,986.005,065.005,065.00154,200
Oct 11, 20245,004.005,039.004,993.005,001.005,001.00101,300
Oct 10, 20245,072.005,080.005,001.005,024.005,024.0099,600
Oct 9, 20245,100.005,100.005,007.005,026.005,026.00123,300
Oct 8, 20245,123.005,148.005,056.005,075.005,075.00144,600
Oct 7, 20245,162.005,195.005,099.005,156.005,156.00197,400
Oct 4, 20245,059.005,148.005,054.005,132.005,132.00151,900
Oct 3, 20245,182.005,188.005,035.005,043.005,043.00162,400
Oct 2, 20245,105.005,159.005,056.005,064.005,064.00207,000
Oct 1, 20245,111.005,138.005,092.005,105.005,105.00128,100
Sep 30, 20245,050.005,155.005,050.005,087.005,087.00254,300
Sep 27, 2024 100.00 Dividend
Sep 27, 20245,168.005,218.005,135.005,188.005,188.00205,400
Sep 26, 20245,243.005,268.005,201.005,268.005,168.00272,700
Sep 25, 20245,260.005,264.005,188.005,212.005,113.06170,800
Sep 24, 20245,308.005,309.005,248.005,273.005,172.91168,600
Sep 20, 20245,295.005,295.005,244.005,244.005,144.46158,100
Sep 19, 20245,281.005,311.005,250.005,260.005,160.15171,400
Sep 18, 20245,264.005,276.005,210.005,270.005,169.96212,100
Sep 17, 20245,248.005,261.005,150.005,261.005,161.13162,500
Sep 13, 20245,206.005,206.005,147.005,189.005,090.50164,600
Sep 12, 20245,225.005,265.005,166.005,182.005,083.63164,500
Sep 11, 20245,225.005,240.005,087.005,139.005,041.45255,500
Sep 10, 20245,212.005,308.005,205.005,239.005,139.55201,700
Sep 9, 20245,070.005,217.005,065.005,200.005,101.29366,700
Sep 6, 20245,260.005,260.005,105.005,139.005,041.45302,000
Sep 5, 20245,143.005,263.005,131.005,222.005,122.87181,700
Sep 4, 20245,239.005,298.005,167.005,170.005,071.86329,300
Sep 3, 20245,300.005,385.005,280.005,364.005,262.18229,700
Sep 2, 20245,250.005,269.005,192.005,259.005,159.17347,100
Aug 30, 20245,200.005,250.005,179.005,250.005,150.34266,900
Aug 29, 20245,123.005,195.005,101.005,191.005,092.46218,500
Aug 28, 20245,165.005,225.005,113.005,158.005,060.09247,000
Aug 27, 20245,020.005,135.005,020.005,131.005,033.60327,100
Aug 26, 20244,901.005,017.004,900.004,976.004,881.54383,000
Aug 23, 20244,757.004,905.004,757.004,895.004,802.08264,700
Aug 22, 20244,744.004,788.004,710.004,768.004,677.49145,000
Aug 21, 20244,724.004,782.004,720.004,744.004,653.95117,700
Aug 20, 20244,747.004,779.004,715.004,759.004,668.66122,700
Aug 19, 20244,799.004,840.004,732.004,732.004,642.17138,500
Aug 16, 20244,758.004,819.004,723.004,799.004,707.90180,200
Aug 15, 20244,722.004,736.004,682.004,714.004,624.52194,900
Aug 14, 20244,625.004,712.004,615.004,686.004,597.05146,200
Aug 13, 20244,603.004,684.004,598.004,671.004,582.33176,600
Aug 9, 20244,631.004,670.004,543.004,602.004,514.64283,700
Aug 8, 20244,490.004,582.004,474.004,494.004,408.69180,500
Aug 7, 20244,500.004,627.004,474.004,524.004,438.12329,200
Aug 6, 20244,420.004,591.004,250.004,570.004,483.25374,700
Aug 5, 20244,321.004,354.003,978.004,000.003,924.07298,700
Aug 2, 20244,631.004,641.004,520.004,533.004,446.95159,200
Aug 1, 20244,813.004,822.004,664.004,732.004,642.17207,200
Jul 31, 20244,767.004,900.004,757.004,898.004,805.02133,800
Jul 30, 20244,811.004,811.004,746.004,765.004,674.5553,900
Jul 29, 20244,811.004,841.004,775.004,818.004,726.5476,100
Jul 26, 20244,786.004,792.004,739.004,772.004,681.42120,000
Jul 25, 20244,777.004,805.004,730.004,776.004,685.34131,300
Jul 24, 20244,876.004,891.004,804.004,815.004,723.60150,400
Jul 23, 20244,850.004,926.004,847.004,907.004,813.85194,200
Jul 22, 20244,820.004,864.004,789.004,830.004,738.31142,800
Jul 19, 20244,880.004,880.004,753.004,794.004,703.00148,900
Jul 18, 20244,890.004,914.004,836.004,884.004,791.29138,900
Jul 17, 20244,850.004,894.004,829.004,890.004,797.18115,600
Jul 16, 20244,830.004,849.004,815.004,822.004,730.47135,900
Jul 12, 20244,758.004,815.004,753.004,812.004,720.66133,200
Jul 11, 20244,725.004,765.004,720.004,758.004,667.68151,500
Jul 10, 20244,680.004,708.004,669.004,695.004,605.88125,600
Jul 9, 20244,655.004,697.004,636.004,680.004,591.16109,500
Jul 8, 20244,688.004,708.004,642.004,650.004,561.73171,900
Jul 5, 20244,651.004,707.004,627.004,698.004,608.82292,500
Jul 4, 20244,557.004,650.004,531.004,642.004,553.88235,900
Jul 3, 20244,550.004,553.004,500.004,553.004,466.57314,500
Jul 2, 20244,520.004,588.004,510.004,558.004,471.48278,800
Jul 1, 20244,530.004,554.004,504.004,525.004,439.10238,200
Jun 28, 20244,505.004,532.004,490.004,511.004,425.37138,700
Jun 27, 20244,471.004,525.004,451.004,519.004,433.22196,300
Jun 26, 20244,520.004,520.004,475.004,486.004,400.84106,900
Jun 25, 20244,494.004,537.004,486.004,537.004,450.88106,800
Jun 24, 20244,505.004,508.004,450.004,484.004,398.88120,000
Jun 21, 20244,500.004,525.004,470.004,486.004,400.84210,600
Jun 20, 20244,442.004,518.004,442.004,500.004,414.58222,700
Jun 19, 20244,370.004,435.004,370.004,429.004,344.93132,000
Jun 18, 20244,401.004,454.004,375.004,378.004,294.89133,800
Jun 17, 20244,449.004,454.004,373.004,378.004,294.89141,400
Jun 14, 20244,298.004,428.004,298.004,414.004,330.21212,300
Jun 13, 20244,372.004,397.004,288.004,293.004,211.51158,600
Jun 12, 20244,400.004,427.004,385.004,390.004,306.67122,000
Jun 11, 20244,388.004,410.004,372.004,375.004,291.9599,000
Jun 10, 20244,370.004,389.004,349.004,380.004,296.86146,300
Jun 7, 20244,350.004,371.004,331.004,334.004,251.7396,400
Jun 6, 20244,354.004,379.004,340.004,355.004,272.33124,800
Jun 5, 20244,339.004,362.004,327.004,328.004,245.84175,400
Jun 4, 20244,370.004,389.004,332.004,353.004,270.37143,600
Jun 3, 20244,365.004,410.004,362.004,379.004,295.88131,800
May 31, 20244,381.004,395.004,361.004,374.004,290.97155,600
May 30, 20244,344.004,386.004,322.004,370.004,287.0587,200
May 29, 20244,399.004,419.004,359.004,360.004,277.24112,300
May 28, 20244,401.004,438.004,397.004,402.004,318.4491,500
May 27, 20244,415.004,435.004,388.004,431.004,346.8998,200
May 24, 20244,380.004,443.004,378.004,410.004,326.2975,300
May 23, 20244,438.004,438.004,375.004,420.004,336.10135,700
May 22, 20244,531.004,531.004,441.004,447.004,362.58133,600
May 21, 20244,565.004,605.004,533.004,534.004,447.93147,800
May 20, 20244,583.004,600.004,533.004,559.004,472.46182,700
May 17, 20244,480.004,588.004,480.004,574.004,487.17153,000
May 16, 20244,480.004,516.004,453.004,512.004,426.35170,900
May 15, 20244,531.004,536.004,424.004,449.004,364.55221,700
May 14, 20244,606.004,617.004,445.004,477.004,392.02572,200
May 13, 20244,660.004,679.004,470.004,676.004,587.24571,400
May 10, 20244,665.004,677.004,614.004,652.004,563.69172,600
May 9, 20244,604.004,642.004,570.004,626.004,538.19114,500
May 8, 20244,642.004,653.004,549.004,592.004,504.83251,100
May 7, 20244,642.004,678.004,605.004,664.004,575.47266,900
May 2, 20244,590.004,615.004,548.004,614.004,526.41205,000
May 1, 20244,569.004,592.004,536.004,572.004,485.21229,700
Apr 30, 20244,559.004,582.004,493.004,568.004,481.29455,400
Apr 26, 20244,357.004,720.004,326.004,543.004,456.761,071,400
Apr 25, 20244,425.004,428.004,361.004,367.004,284.10154,000
Apr 24, 20244,390.004,422.004,376.004,415.004,331.19120,300
Apr 23, 20244,395.004,419.004,360.004,387.004,303.72140,900
Apr 22, 20244,362.004,392.004,333.004,357.004,274.29156,400
Apr 19, 20244,392.004,421.004,292.004,322.004,239.96194,700
Apr 18, 20244,410.004,437.004,396.004,396.004,312.55129,600
Apr 17, 20244,470.004,504.004,432.004,437.004,352.77175,800
Apr 16, 20244,549.004,572.004,454.004,457.004,372.40164,400
Apr 15, 20244,516.004,586.004,510.004,586.004,498.95176,600
Apr 12, 20244,534.004,559.004,517.004,552.004,465.59118,400
Apr 11, 20244,519.004,546.004,476.004,534.004,447.93146,000
Apr 10, 20244,463.004,567.004,463.004,545.004,458.72200,700
Apr 9, 20244,447.004,495.004,447.004,487.004,401.83105,700
Apr 8, 20244,415.004,463.004,408.004,463.004,378.28143,500
Apr 5, 20244,380.004,413.004,342.004,399.004,315.50116,700
Apr 4, 20244,430.004,452.004,415.004,426.004,341.98112,600
Apr 3, 20244,348.004,430.004,339.004,412.004,328.25174,000
Apr 2, 20244,390.004,419.004,351.004,369.004,286.07167,100
Apr 1, 20244,470.004,490.004,384.004,414.004,330.21208,400
Mar 29, 20244,485.004,527.004,465.004,472.004,387.11192,000
Mar 28, 2024 140.00 Dividend
Mar 28, 20244,420.004,434.004,342.004,345.004,262.52302,900
Mar 27, 20244,567.004,595.004,545.004,569.004,344.93240,300
Mar 26, 20244,531.004,554.004,517.004,543.004,320.20194,900
Mar 25, 20244,569.004,585.004,522.004,556.004,332.56202,900
Mar 22, 20244,583.004,595.004,553.004,590.004,364.90244,500
Mar 21, 20244,565.004,599.004,532.004,544.004,321.15239,800
Mar 19, 20244,482.004,529.004,475.004,529.004,306.89124,000
Mar 18, 20244,488.004,512.004,454.004,500.004,279.31162,300
Mar 15, 20244,442.004,473.004,417.004,458.004,239.37689,300
Mar 14, 20244,441.004,441.004,406.004,437.004,219.40143,600
Mar 13, 20244,500.004,517.004,404.004,427.004,209.89191,900
Mar 12, 20244,507.004,514.004,412.004,483.004,263.14186,200
Mar 11, 20244,501.004,523.004,443.004,486.004,266.00273,100
Mar 8, 20244,449.004,523.004,430.004,514.004,292.62292,700
Mar 7, 20244,569.004,576.004,437.004,454.004,235.57390,400
Mar 6, 20244,550.004,575.004,515.004,562.004,338.27303,900
Mar 5, 20244,580.004,582.004,520.004,545.004,322.10208,200
Mar 4, 20244,540.004,586.004,522.004,568.004,343.98221,700
Mar 1, 20244,506.004,560.004,469.004,541.004,318.30267,200
Feb 29, 20244,540.004,567.004,518.004,541.004,318.30239,100
Feb 28, 20244,500.004,555.004,497.004,533.004,310.69219,100
Feb 27, 20244,475.004,537.004,455.004,467.004,247.93256,500
Feb 26, 20244,541.004,556.004,470.004,489.004,268.85215,100
Feb 22, 20244,526.004,555.004,507.004,526.004,304.04213,200
Feb 21, 20244,597.004,597.004,486.004,514.004,292.62335,900
Feb 20, 20244,591.004,609.004,553.004,570.004,345.88240,200
Feb 19, 20244,421.004,587.004,420.004,587.004,362.04437,900
Feb 16, 20244,402.004,443.004,394.004,422.004,205.14247,400
Feb 15, 20244,379.004,421.004,356.004,402.004,186.12220,200
Feb 14, 20244,400.004,414.004,342.004,367.004,152.83208,400
Feb 13, 20244,345.004,405.004,334.004,376.004,161.39261,500
Feb 9, 20244,385.004,385.004,314.004,314.004,102.43307,600
Feb 8, 20244,488.004,488.004,347.004,396.004,180.41349,800
Feb 7, 20244,400.004,479.004,326.004,458.004,239.37768,300
Feb 6, 20244,096.004,400.004,095.004,357.004,143.321,415,800
Feb 5, 20244,068.004,084.004,046.004,084.003,883.71185,500
Feb 2, 20244,033.004,063.004,016.004,045.003,846.62158,500
Feb 1, 20244,061.004,064.004,022.004,033.003,835.21200,800
Jan 31, 20244,000.004,057.003,998.004,057.003,858.04166,900

Related Tickers

5076.T INFRONEER Holdings Inc.
1,170.50
-0.09%
 
1893.T Penta-Ocean Construction Co., Ltd.
655.60
+0.26%
 
1861.T Kumagai Gumi Co.,Ltd.
3,845.00
+0.92%
 
1719.T Hazama Ando Corporation
1,162.00
+0.69%
 
1417.T MIRAIT ONE Corporation
2,310.50
+0.76%
 
1860.T Toda Corporation
940.90
-0.44%
 
1942.T Kandenko Co.,Ltd.
2,491.50
+6.22%
 
1959.T Kyudenko Corporation
5,278.00
-2.17%
 
601868.SS China Energy Engineering Corporation Limited
2.2500
+0.45%
 
1414.T SHO-BOND Holdings Co.,Ltd.
5,035.00
+0.10%