Nakabohtec Corrosion Protecting Co.,Ltd. (TYO:1787)
Japan · Delayed Price · Currency is JPY 6,150.00
+150.00 (2.50%)
Mar 10, 2026, 9:49 AM JST
TYO:1787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,090.00 | 6,090.00 | 6,000.00 | 6,000.00 | 6,000.00 | -2.60% | 900 |
| Mar 6, 2026 | 6,060.00 | 6,160.00 | 6,060.00 | 6,160.00 | 6,160.00 | - | 500 |
| Mar 5, 2026 | 6,260.00 | 6,380.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.60% | 1,100 |
| Mar 4, 2026 | 6,200.00 | 6,260.00 | 6,060.00 | 6,260.00 | 6,260.00 | -3.69% | 1,600 |
| Mar 3, 2026 | 6,450.00 | 6,500.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.93% | 600 |
| Mar 2, 2026 | 6,350.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,440.00 | 0.94% | 4,500 |
| Feb 27, 2026 | 6,150.00 | 6,380.00 | 6,150.00 | 6,380.00 | 6,380.00 | 2.08% | 4,600 |
| Feb 26, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,250.00 | 6,250.00 | 2.46% | 2,400 |
| Feb 25, 2026 | 6,020.00 | 6,150.00 | 6,020.00 | 6,100.00 | 6,100.00 | 2.18% | 1,500 |
| Feb 24, 2026 | 5,990.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,970.00 | -0.17% | 2,200 |
| Feb 20, 2026 | 5,940.00 | 5,980.00 | 5,940.00 | 5,980.00 | 5,980.00 | 1.18% | 900 |
| Feb 19, 2026 | 5,920.00 | 5,920.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.17% | 700 |
| Feb 18, 2026 | 5,990.00 | 5,990.00 | 5,920.00 | 5,920.00 | 5,920.00 | 0.34% | 600 |
| Feb 17, 2026 | 5,880.00 | 5,900.00 | 5,880.00 | 5,900.00 | 5,900.00 | 0.34% | 400 |
| Feb 16, 2026 | 5,990.00 | 5,990.00 | 5,880.00 | 5,880.00 | 5,880.00 | -2.00% | 1,200 |
| Feb 13, 2026 | 5,980.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.84% | 600 |
| Feb 12, 2026 | 5,980.00 | 5,980.00 | 5,950.00 | 5,950.00 | 5,950.00 | -0.34% | 700 |
| Feb 10, 2026 | 5,950.00 | 5,990.00 | 5,910.00 | 5,970.00 | 5,970.00 | 0.17% | 1,400 |
| Feb 9, 2026 | 5,910.00 | 5,990.00 | 5,910.00 | 5,960.00 | 5,960.00 | 1.02% | 1,900 |
| Feb 6, 2026 | 5,900.00 | 5,910.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 600 |
| Feb 5, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0.17% | 300 |
| Feb 4, 2026 | 5,800.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,890.00 | 0.86% | 900 |
| Feb 3, 2026 | 5,760.00 | 5,840.00 | 5,760.00 | 5,840.00 | 5,840.00 | 1.39% | 700 |
| Feb 2, 2026 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | - | 400 |
| Jan 30, 2026 | 5,720.00 | 5,760.00 | 5,720.00 | 5,760.00 | 5,760.00 | 1.23% | 2,200 |
| Jan 29, 2026 | 5,790.00 | 5,790.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.52% | 600 |
| Jan 28, 2026 | 5,790.00 | 5,790.00 | 5,720.00 | 5,720.00 | 5,720.00 | -1.38% | 600 |
| Jan 27, 2026 | 5,840.00 | 5,840.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.68% | 500 |
| Jan 26, 2026 | 5,850.00 | 5,860.00 | 5,790.00 | 5,840.00 | 5,840.00 | -0.17% | 1,300 |
| Jan 23, 2026 | 5,830.00 | 5,850.00 | 5,830.00 | 5,850.00 | 5,850.00 | 0.34% | 1,200 |
| Jan 22, 2026 | 5,720.00 | 5,980.00 | 5,720.00 | 5,830.00 | 5,830.00 | 2.10% | 3,900 |
| Jan 21, 2026 | 5,690.00 | 5,710.00 | 5,640.00 | 5,710.00 | 5,710.00 | 0.35% | 1,100 |
| Jan 20, 2026 | 5,680.00 | 5,690.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.71% | 500 |
| Jan 19, 2026 | 5,650.00 | 5,690.00 | 5,650.00 | 5,650.00 | 5,650.00 | -0.53% | 1,000 |
| Jan 16, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | - | 300 |
| Jan 15, 2026 | 5,770.00 | 5,770.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.56% | 800 |
| Jan 14, 2026 | 5,710.00 | 5,770.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.52% | 800 |
| Jan 13, 2026 | 5,730.00 | 5,800.00 | 5,730.00 | 5,740.00 | 5,740.00 | 0.88% | 1,600 |
| Jan 9, 2026 | 5,730.00 | 5,740.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.89% | 1,700 |
| Jan 8, 2026 | 5,640.00 | 5,700.00 | 5,640.00 | 5,640.00 | 5,640.00 | - | 500 |
| Jan 7, 2026 | 5,700.00 | 5,790.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.53% | 2,900 |
| Jan 6, 2026 | 5,670.00 | 5,750.00 | 5,530.00 | 5,610.00 | 5,610.00 | -0.71% | 5,100 |
| Jan 5, 2026 | 5,580.00 | 5,660.00 | 5,580.00 | 5,650.00 | 5,650.00 | 1.80% | 2,100 |
| Dec 30, 2025 | 5,580.00 | 5,580.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.54% | 400 |
| Dec 29, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 200 |
| Dec 26, 2025 | 5,580.00 | 5,600.00 | 5,580.00 | 5,600.00 | 5,600.00 | 0.36% | 300 |
| Dec 25, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | 300 |
| Dec 24, 2025 | 5,580.00 | 5,630.00 | 5,580.00 | 5,580.00 | 5,580.00 | - | 600 |
| Dec 23, 2025 | 5,530.00 | 5,580.00 | 5,510.00 | 5,580.00 | 5,580.00 | 1.27% | 600 |
| Dec 22, 2025 | 5,540.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.36% | 900 |