Nakabohtec Corrosion Protecting Co.,Ltd. (TYO:1787)
Japan · Delayed Price · Currency is JPY 5,850.00
+20.00 (0.34%)
Jan 23, 2026, 12:54 PM JST
TYO:1787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,830.00 | 5,850.00 | 5,830.00 | 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 |
| Dec 19, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | 300 |
| Dec 18, 2025 | 5,540.00 | 5,540.00 | 5,480.00 | 5,490.00 | 5,490.00 | -0.72% | 300 |
| Dec 17, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | - | 100 |
| Dec 16, 2025 | 5,600.00 | 5,600.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.25% | 600 |
| Dec 15, 2025 | 5,600.00 | 5,620.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 800 |
| Dec 11, 2025 | 5,460.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 1.82% | 400 |
| Dec 10, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 1,200 |
| Dec 9, 2025 | 5,430.00 | 5,550.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.36% | 500 |
| Dec 8, 2025 | 5,390.00 | 5,570.00 | 5,350.00 | 5,480.00 | 5,480.00 | 2.05% | 1,800 |
| Dec 5, 2025 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | -0.56% | 100 |
| Dec 4, 2025 | 5,360.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.75% | 400 |
| Dec 3, 2025 | 5,550.00 | 5,550.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.19% | 1,000 |
| Dec 2, 2025 | 5,390.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,350.00 | - | 1,300 |
| Dec 1, 2025 | 5,370.00 | 5,370.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1.52% | 600 |
| Nov 26, 2025 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 5,270.00 | -0.57% | 200 |
| Nov 25, 2025 | 5,360.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1,400 |
| Nov 21, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.53% | 200 |
| Nov 20, 2025 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | - | 200 |
| Nov 19, 2025 | 5,260.00 | 5,260.00 | 5,210.00 | 5,220.00 | 5,220.00 | -0.76% | 1,100 |
| Nov 18, 2025 | 5,310.00 | 5,310.00 | 5,240.00 | 5,260.00 | 5,260.00 | - | 500 |
| Nov 17, 2025 | 5,240.00 | 5,300.00 | 5,240.00 | 5,260.00 | 5,260.00 | 0.57% | 800 |
| Nov 14, 2025 | 5,270.00 | 5,310.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.51% | 400 |
| Nov 13, 2025 | 5,370.00 | 5,370.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.12% | 400 |
| Nov 12, 2025 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.94% | 100 |
| Nov 11, 2025 | 5,280.00 | 5,320.00 | 5,280.00 | 5,320.00 | 5,320.00 | 0.76% | 400 |
| Nov 6, 2025 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | - | 300 |
| Nov 5, 2025 | 5,420.00 | 5,420.00 | 5,180.00 | 5,280.00 | 5,280.00 | -0.19% | 2,700 |
| Nov 4, 2025 | 5,330.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,290.00 | 1.15% | 1,700 |
| Oct 31, 2025 | 5,200.00 | 5,230.00 | 5,190.00 | 5,230.00 | 5,230.00 | 1.36% | 800 |