Tokyo - Delayed Quote JPY

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

4,880.00
-20.00
(-0.41%)
As of May 28 at 3:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 28, 20254,942.004,950.004,878.004,880.004,880.00104,700
May 27, 20254,925.004,925.004,879.004,900.004,900.0070,500
May 26, 20254,896.004,946.004,875.004,928.004,928.00103,500
May 23, 20254,908.004,917.004,887.004,887.004,887.0048,200
May 22, 20254,919.004,938.004,881.004,908.004,908.0096,500
May 21, 20255,000.005,010.004,930.004,930.004,930.00102,700
May 20, 20254,975.004,987.004,950.004,956.004,956.00125,400
May 19, 20254,940.004,968.004,915.004,961.004,961.00110,300
May 16, 20254,966.004,974.004,901.004,930.004,930.00103,800
May 15, 20254,972.005,004.004,922.004,955.004,955.00145,700
May 14, 20255,096.005,122.004,950.004,972.004,972.00208,200
May 13, 20255,364.005,384.005,066.005,096.005,096.00280,500
May 12, 20255,356.005,500.005,245.005,328.005,328.00374,400
May 9, 20255,288.005,373.005,277.005,355.005,355.00154,300
May 8, 20255,212.005,280.005,190.005,270.005,270.00230,300
May 7, 20255,212.005,268.005,198.005,255.005,255.00255,600
May 2, 20255,150.005,228.005,118.005,200.005,200.00288,800
May 1, 20255,300.005,300.005,223.005,242.005,242.00115,000
Apr 30, 20255,300.005,330.005,270.005,305.005,305.00105,000
Apr 28, 20255,178.005,345.005,160.005,300.005,300.00247,500
Apr 25, 20255,068.005,211.005,056.005,151.005,151.00232,300
Apr 24, 20255,110.005,110.005,051.005,069.005,069.00121,800
Apr 23, 20255,140.005,153.005,079.005,104.005,104.00147,700
Apr 22, 20255,063.005,098.005,053.005,080.005,080.00117,400
Apr 21, 20255,140.005,158.005,080.005,098.005,098.00108,800
Apr 18, 20255,030.005,120.005,019.005,120.005,120.00112,900
Apr 17, 20255,020.005,052.004,981.004,992.004,992.0079,700
Apr 16, 20255,000.005,050.004,958.005,024.005,024.00159,700
Apr 15, 20255,000.005,027.004,959.004,970.004,970.0098,600
Apr 14, 20254,926.004,980.004,898.004,958.004,958.00118,900
Apr 11, 20254,815.004,886.004,800.004,856.004,856.00188,700
Apr 10, 20254,950.004,950.004,799.004,885.004,885.00138,000
Apr 9, 20254,640.004,815.004,600.004,784.004,784.00354,800
Apr 8, 20254,519.004,676.004,504.004,650.004,650.00191,100
Apr 7, 20254,249.004,470.004,180.004,361.004,361.00222,800
Apr 4, 20254,521.004,562.004,456.004,529.004,529.00124,300
Apr 3, 20254,545.004,630.004,533.004,630.004,630.00102,300
Apr 2, 20254,770.004,770.004,678.004,685.004,685.00115,200
Apr 1, 20254,849.004,859.004,772.004,774.004,774.00105,700
Mar 31, 20254,853.004,858.004,796.004,800.004,800.00131,000
Mar 28, 2025 120 Dividend
Mar 28, 20254,900.004,953.004,879.004,940.004,940.00104,700
Mar 27, 20255,017.005,056.005,015.005,047.004,927.0091,700
Mar 26, 20255,040.005,060.005,005.005,045.004,925.05106,300
Mar 25, 20255,040.005,041.004,994.005,032.004,912.3657,500
Mar 24, 20255,038.005,051.004,988.005,017.004,897.7161,900
Mar 21, 20255,040.005,084.005,033.005,033.004,913.3386,900
Mar 19, 20254,998.005,050.004,998.005,026.004,906.5055,500
Mar 18, 20254,964.005,000.004,964.004,982.004,863.5574,800
Mar 17, 20254,939.004,953.004,921.004,941.004,823.5267,000
Mar 14, 20254,939.004,943.004,911.004,911.004,794.2380,800
Mar 13, 20254,901.004,958.004,884.004,930.004,812.7866,000
Mar 12, 20254,844.004,906.004,840.004,889.004,772.76132,900
Mar 11, 20254,940.004,940.004,816.004,878.004,762.02190,900
Mar 10, 20254,986.005,026.004,965.004,978.004,859.6499,500
Mar 7, 20254,980.005,029.004,958.005,004.004,885.02118,800
Mar 6, 20255,020.005,045.005,013.005,026.004,906.50102,800
Mar 5, 20254,961.005,049.004,961.004,997.004,878.19186,200
Mar 4, 20254,999.005,010.004,950.004,958.004,840.12111,000
Mar 3, 20254,916.004,995.004,913.004,981.004,862.57115,900
Feb 28, 20254,927.004,952.004,896.004,896.004,779.59164,000
Feb 27, 20254,890.004,932.004,863.004,908.004,791.3094,000
Feb 26, 20254,852.004,864.004,815.004,864.004,748.3574,800
Feb 25, 20254,820.004,899.004,820.004,855.004,739.56108,700
Feb 21, 20254,880.004,880.004,820.004,840.004,724.92184,200
Feb 20, 20254,974.004,975.004,903.004,924.004,806.92115,500
Feb 19, 20254,958.005,005.004,954.004,957.004,839.14113,700
Feb 18, 20254,913.004,997.004,897.004,957.004,839.14140,600
Feb 17, 20255,000.005,003.004,892.004,906.004,789.35150,900
Feb 14, 20255,022.005,045.004,996.005,000.004,881.12102,400
Feb 13, 20255,045.005,056.004,915.005,049.004,928.95170,100
Feb 12, 20255,100.005,120.004,990.005,035.004,915.29209,300
Feb 10, 20255,010.005,060.005,010.005,038.004,918.2195,800
Feb 7, 20255,025.005,054.005,000.005,050.004,929.93102,600
Feb 6, 20255,031.005,070.005,008.005,025.004,905.5284,000
Feb 5, 20255,000.005,020.004,982.005,020.004,900.64116,600
Feb 4, 20255,027.005,055.005,000.005,000.004,881.12112,700
Feb 3, 20255,015.005,017.004,975.004,997.004,878.19151,400
Jan 31, 20255,050.005,075.005,024.005,050.004,929.93120,600
Jan 30, 20255,029.005,073.004,994.005,073.004,952.38127,600
Jan 29, 20255,040.005,073.005,027.005,045.004,925.05107,100
Jan 28, 20255,050.005,076.005,026.005,044.004,924.07100,700
Jan 27, 20255,086.005,091.005,042.005,088.004,967.0292,100
Jan 24, 20255,055.005,086.005,028.005,037.004,917.2452,100
Jan 23, 20255,034.005,037.005,009.005,033.004,913.3381,500
Jan 22, 20255,070.005,070.005,020.005,041.004,921.1468,400
Jan 21, 20255,057.005,068.005,020.005,045.004,925.0566,100
Jan 20, 20255,002.005,035.004,997.005,030.004,910.4082,300
Jan 17, 20254,991.005,030.004,958.005,008.004,888.9380,500
Jan 16, 20255,064.005,095.005,005.005,013.004,893.81106,500
Jan 15, 20255,020.005,060.004,990.005,050.004,929.9371,800
Jan 14, 20255,028.005,051.004,982.005,020.004,900.64146,200
Jan 10, 20255,080.005,092.005,041.005,059.004,938.7169,500
Jan 9, 20255,117.005,147.005,081.005,103.004,981.6775,900
Jan 8, 20255,191.005,215.005,114.005,117.004,995.34111,800
Jan 7, 20255,208.005,264.005,165.005,228.005,103.7085,400
Jan 6, 20255,280.005,290.005,212.005,231.005,106.63130,900
Dec 30, 20245,248.005,268.005,215.005,240.005,115.4166,400
Dec 27, 20245,250.005,259.005,210.005,248.005,123.2294,900
Dec 26, 20245,157.005,238.005,121.005,238.005,113.46184,700
Dec 25, 20245,140.005,140.005,066.005,137.005,014.86112,800
Dec 24, 20245,140.005,140.005,109.005,139.005,016.8166,600
Dec 23, 20245,159.005,202.005,114.005,121.004,999.24101,700
Dec 20, 20245,179.005,214.005,156.005,159.005,036.34107,600
Dec 19, 20245,083.005,160.005,075.005,136.005,013.8859,300
Dec 18, 20245,124.005,179.005,095.005,136.005,013.8880,200
Dec 17, 20245,206.005,226.005,139.005,154.005,031.4689,900
Dec 16, 20245,239.005,275.005,177.005,206.005,082.2291,000
Dec 13, 20245,132.005,230.005,132.005,208.005,084.17164,500
Dec 12, 20245,090.005,220.005,090.005,179.005,055.86195,800
Dec 11, 20245,056.005,116.005,056.005,061.004,940.6776,300
Dec 10, 20245,149.005,149.005,028.005,056.004,935.7988,800
Dec 9, 20245,036.005,119.005,028.005,119.004,997.29102,900
Dec 6, 20245,036.005,036.004,985.005,024.004,904.5574,600
Dec 5, 20245,058.005,081.005,024.005,036.004,916.2672,600
Dec 4, 20245,082.005,098.005,001.005,010.004,890.8895,300
Dec 3, 20245,085.005,130.005,069.005,096.004,974.8387,200
Dec 2, 20245,060.005,086.005,012.005,085.004,964.10140,500
Nov 29, 20245,062.005,100.005,056.005,060.004,939.6986,400
Nov 28, 20244,937.005,062.004,937.005,062.004,941.64113,700
Nov 27, 20245,076.005,091.004,936.004,979.004,860.62123,800
Nov 26, 20245,091.005,106.005,036.005,106.004,984.60172,800
Nov 25, 20245,103.005,140.004,994.005,041.004,921.14475,200
Nov 22, 20244,986.005,080.004,948.005,040.004,920.17401,400
Nov 21, 20245,022.005,045.004,928.004,935.004,817.66429,800
Nov 20, 20245,149.005,160.004,984.005,017.004,897.71203,100
Nov 19, 20245,078.005,150.005,029.005,150.005,027.55205,300
Nov 18, 20245,143.005,247.005,040.005,060.004,939.69275,200
Nov 15, 20245,195.005,217.005,128.005,128.005,006.07190,500
Nov 14, 20245,182.005,253.005,116.005,136.005,013.88418,000
Nov 13, 20245,280.005,299.005,219.005,259.005,133.96164,300
Nov 12, 20245,250.005,295.005,250.005,287.005,161.29141,300
Nov 11, 20245,185.005,250.005,159.005,223.005,098.81212,500
Nov 8, 20245,235.005,370.005,140.005,235.005,110.53373,200
Nov 7, 20245,149.005,235.005,121.005,209.005,085.15199,300
Nov 6, 20245,111.005,163.005,082.005,104.004,982.64158,700
Nov 5, 20245,104.005,185.005,060.005,113.004,991.43155,800
Nov 1, 20245,103.005,141.005,051.005,051.004,930.90194,800
Oct 31, 20245,141.005,175.005,123.005,141.005,018.76141,600
Oct 30, 20245,050.005,146.005,015.005,121.004,999.24957,100
Oct 29, 20244,963.005,045.004,951.005,027.004,907.48129,300
Oct 28, 20244,937.004,980.004,903.004,955.004,837.19141,800
Oct 25, 20244,977.005,000.004,921.004,926.004,808.88131,400
Oct 24, 20244,908.005,010.004,905.004,989.004,870.38168,400
Oct 23, 20244,953.004,975.004,923.004,945.004,827.43167,700
Oct 22, 20244,987.005,024.004,944.004,961.004,843.04174,200
Oct 21, 20245,002.005,029.004,975.004,991.004,872.33102,500
Oct 18, 20245,039.005,060.004,990.005,003.004,884.0586,000
Oct 17, 20245,020.005,034.005,005.005,030.004,910.4081,700
Oct 16, 20245,033.005,099.005,002.005,017.004,897.71115,700
Oct 15, 20245,021.005,085.004,986.005,065.004,944.57154,200
Oct 11, 20245,004.005,039.004,993.005,001.004,882.09101,300
Oct 10, 20245,072.005,080.005,001.005,024.004,904.5599,600
Oct 9, 20245,100.005,100.005,007.005,026.004,906.50123,300
Oct 8, 20245,123.005,148.005,056.005,075.004,954.33144,600
Oct 7, 20245,162.005,195.005,099.005,156.005,033.41197,400
Oct 4, 20245,059.005,148.005,054.005,132.005,009.98151,900
Oct 3, 20245,182.005,188.005,035.005,043.004,923.09162,400
Oct 2, 20245,105.005,159.005,056.005,064.004,943.60207,000
Oct 1, 20245,111.005,138.005,092.005,105.004,983.62128,100
Sep 30, 20245,050.005,155.005,050.005,087.004,966.05254,300
Sep 27, 2024 100 Dividend
Sep 27, 20245,168.005,218.005,135.005,188.005,064.65205,400
Sep 26, 20245,243.005,268.005,201.005,268.005,045.12272,700
Sep 25, 20245,260.005,264.005,188.005,212.004,991.49170,800
Sep 24, 20245,308.005,309.005,248.005,273.005,049.91168,600
Sep 20, 20245,295.005,295.005,244.005,244.005,022.14158,100
Sep 19, 20245,281.005,311.005,250.005,260.005,037.46171,400
Sep 18, 20245,264.005,276.005,210.005,270.005,047.04212,100
Sep 17, 20245,248.005,261.005,150.005,261.005,038.42162,500
Sep 13, 20245,206.005,206.005,147.005,189.004,969.47164,600
Sep 12, 20245,225.005,265.005,166.005,182.004,962.76164,500
Sep 11, 20245,225.005,240.005,087.005,139.004,921.58255,500
Sep 10, 20245,212.005,308.005,205.005,239.005,017.35201,700
Sep 9, 20245,070.005,217.005,065.005,200.004,980.00366,700
Sep 6, 20245,260.005,260.005,105.005,139.004,921.58302,000
Sep 5, 20245,143.005,263.005,131.005,222.005,001.07181,700
Sep 4, 20245,239.005,298.005,167.005,170.004,951.27329,300
Sep 3, 20245,300.005,385.005,280.005,364.005,137.06229,700
Sep 2, 20245,250.005,269.005,192.005,259.005,036.50347,100
Aug 30, 20245,200.005,250.005,179.005,250.005,027.88266,900
Aug 29, 20245,123.005,195.005,101.005,191.004,971.38218,500
Aug 28, 20245,165.005,225.005,113.005,158.004,939.78247,000
Aug 27, 20245,020.005,135.005,020.005,131.004,913.92327,100
Aug 26, 20244,901.005,017.004,900.004,976.004,765.48383,000
Aug 23, 20244,757.004,905.004,757.004,895.004,687.90264,700
Aug 22, 20244,744.004,788.004,710.004,768.004,566.28145,000
Aug 21, 20244,724.004,782.004,720.004,744.004,543.29117,700
Aug 20, 20244,747.004,779.004,715.004,759.004,557.66122,700
Aug 19, 20244,799.004,840.004,732.004,732.004,531.80138,500
Aug 16, 20244,758.004,819.004,723.004,799.004,595.97180,200
Aug 15, 20244,722.004,736.004,682.004,714.004,514.56194,900
Aug 14, 20244,625.004,712.004,615.004,686.004,487.75146,200
Aug 13, 20244,603.004,684.004,598.004,671.004,473.38176,600
Aug 9, 20244,631.004,670.004,543.004,602.004,407.30283,700
Aug 8, 20244,490.004,582.004,474.004,494.004,303.87180,500
Aug 7, 20244,500.004,627.004,474.004,524.004,332.60329,200
Aug 6, 20244,420.004,591.004,250.004,570.004,376.65374,700
Aug 5, 20244,321.004,354.003,978.004,000.003,830.77298,700
Aug 2, 20244,631.004,641.004,520.004,533.004,341.22159,200
Aug 1, 20244,813.004,822.004,664.004,732.004,531.80207,200
Jul 31, 20244,767.004,900.004,757.004,898.004,690.78133,800
Jul 30, 20244,811.004,811.004,746.004,765.004,563.4053,900
Jul 29, 20244,811.004,841.004,775.004,818.004,614.1676,100
Jul 26, 20244,786.004,792.004,739.004,772.004,570.11120,000
Jul 25, 20244,777.004,805.004,730.004,776.004,573.94131,300
Jul 24, 20244,876.004,891.004,804.004,815.004,611.29150,400
Jul 23, 20244,850.004,926.004,847.004,907.004,699.40194,200
Jul 22, 20244,820.004,864.004,789.004,830.004,625.65142,800
Jul 19, 20244,880.004,880.004,753.004,794.004,591.18148,900
Jul 18, 20244,890.004,914.004,836.004,884.004,677.37138,900
Jul 17, 20244,850.004,894.004,829.004,890.004,683.12115,600
Jul 16, 20244,830.004,849.004,815.004,822.004,617.99135,900
Jul 12, 20244,758.004,815.004,753.004,812.004,608.42133,200
Jul 11, 20244,725.004,765.004,720.004,758.004,556.70151,500
Jul 10, 20244,680.004,708.004,669.004,695.004,496.37125,600
Jul 9, 20244,655.004,697.004,636.004,680.004,482.00109,500
Jul 8, 20244,688.004,708.004,642.004,650.004,453.27171,900
Jul 5, 20244,651.004,707.004,627.004,698.004,499.24292,500
Jul 4, 20244,557.004,650.004,531.004,642.004,445.61235,900
Jul 3, 20244,550.004,553.004,500.004,553.004,360.37314,500
Jul 2, 20244,520.004,588.004,510.004,558.004,365.16278,800
Jul 1, 20244,530.004,554.004,504.004,525.004,333.56238,200
Jun 28, 20244,505.004,532.004,490.004,511.004,320.15138,700
Jun 27, 20244,471.004,525.004,451.004,519.004,327.81196,300
Jun 26, 20244,520.004,520.004,475.004,486.004,296.21106,900
Jun 25, 20244,494.004,537.004,486.004,537.004,345.05106,800
Jun 24, 20244,505.004,508.004,450.004,484.004,294.29120,000
Jun 21, 20244,500.004,525.004,470.004,486.004,296.21210,600
Jun 20, 20244,442.004,518.004,442.004,500.004,309.62222,700
Jun 19, 20244,370.004,435.004,370.004,429.004,241.62132,000
Jun 18, 20244,401.004,454.004,375.004,378.004,192.78133,800
Jun 17, 20244,449.004,454.004,373.004,378.004,192.78141,400
Jun 14, 20244,298.004,428.004,298.004,414.004,227.25212,300
Jun 13, 20244,372.004,397.004,288.004,293.004,111.37158,600
Jun 12, 20244,400.004,427.004,385.004,390.004,204.27122,000
Jun 11, 20244,388.004,410.004,372.004,375.004,189.9099,000
Jun 10, 20244,370.004,389.004,349.004,380.004,194.69146,300
Jun 7, 20244,350.004,371.004,331.004,334.004,150.6496,400
Jun 6, 20244,354.004,379.004,340.004,355.004,170.75124,800
Jun 5, 20244,339.004,362.004,327.004,328.004,144.89175,400
Jun 4, 20244,370.004,389.004,332.004,353.004,168.83143,600
Jun 3, 20244,365.004,410.004,362.004,379.004,193.73131,800
May 31, 20244,381.004,395.004,361.004,374.004,188.95155,600
May 30, 20244,344.004,386.004,322.004,370.004,185.1287,200
May 29, 20244,399.004,419.004,359.004,360.004,175.54112,300

Related Tickers

605598.SS Shanghai Geoharbour Construction Group Co., Ltd.
20.65
-0.29%
 
1861.T Kumagai Gumi Co.,Ltd.
4,150.00
0.00%
 
603257.SS CHINA NERIN ENGINEERING CO LTD
49.17
-1.50%
 
5911.T Yokogawa Bridge Holdings Corp.
2,547.00
-0.20%
 
1719.T Hazama Ando Corporation
1,455.00
+0.14%
 
1835.T Totetsu Kogyo Co., Ltd.
3,505.00
+1.89%
 
003013.SZ METRO DESIGN
14.87
+0.61%
 
001267.SZ Hui Lyu Ecological Technology Groups Co.,Ltd.
8.24
-0.48%
 
1762.T Takamatsu Construction Group Co., Ltd.
2,773.00
+0.36%
 
1959.T Kyudenko Corporation
5,256.00
+0.23%