Nakabohtec Corrosion Protecting Co.,Ltd. (TYO:1787)
Japan · Delayed Price · Currency is JPY 5,800.00
+100.00 (1.75%)
Jul 31, 2026, 9:00 AM JST
TYO:1787 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | 100 |
| Jul 30, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 300 |
| Jul 28, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.19% | 100 |
| Jul 27, 2026 | 6,020.00 | 6,020.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.17% | 500 |
| Jul 24, 2026 | 6,020.00 | 6,060.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.33% | 300 |
| Jul 23, 2026 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.63% | 100 |
| Jul 22, 2026 | 6,170.00 | 6,170.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.13% | 1,100 |
| Jul 21, 2026 | 6,130.00 | 6,190.00 | 6,130.00 | 6,190.00 | 6,190.00 | 2.65% | 800 |
| Jul 17, 2026 | 6,260.00 | 6,330.00 | 6,030.00 | 6,030.00 | 6,030.00 | -2.43% | 1,100 |
| Jul 16, 2026 | 6,300.00 | 6,300.00 | 6,180.00 | 6,180.00 | 6,180.00 | -1.90% | 10,200 |
| Jul 15, 2026 | 6,010.00 | 6,300.00 | 6,010.00 | 6,300.00 | 6,300.00 | 4.83% | 2,900 |
| Jul 14, 2026 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.33% | 400 |
| Jul 13, 2026 | 6,100.00 | 6,100.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.33% | 900 |
| Jul 10, 2026 | 5,950.00 | 6,050.00 | 5,930.00 | 6,050.00 | 6,050.00 | 2.20% | 2,500 |
| Jul 9, 2026 | 5,850.00 | 6,000.00 | 5,780.00 | 5,920.00 | 5,920.00 | 2.96% | 1,000 |
| Jul 8, 2026 | 5,650.00 | 5,750.00 | 5,650.00 | 5,750.00 | 5,750.00 | 2.68% | 600 |
| Jul 7, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.06% | 100 |
| Jul 6, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,660.00 | 5,660.00 | -0.70% | 8,300 |
| Jul 3, 2026 | 5,450.00 | 5,700.00 | 5,450.00 | 5,700.00 | 5,700.00 | 6.34% | 2,200 |
| Jul 2, 2026 | 5,420.00 | 5,420.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.11% | 600 |
| Jul 1, 2026 | 5,340.00 | 5,470.00 | 5,340.00 | 5,420.00 | 5,420.00 | 1.50% | 800 |
| Jun 30, 2026 | 5,320.00 | 5,370.00 | 5,320.00 | 5,340.00 | 5,340.00 | 0.38% | 700 |
| Jun 29, 2026 | 5,300.00 | 5,320.00 | 5,300.00 | 5,320.00 | 5,320.00 | 0.38% | 500 |
| Jun 26, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.53% | 100 |
| Jun 25, 2026 | 5,260.00 | 5,260.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.88% | 600 |
| Jun 24, 2026 | 5,340.00 | 5,340.00 | 5,210.00 | 5,320.00 | 5,320.00 | -0.93% | 2,600 |
| Jun 23, 2026 | 5,330.00 | 5,370.00 | 5,330.00 | 5,370.00 | 5,370.00 | 1.32% | 200 |
| Jun 22, 2026 | 5,310.00 | 5,320.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.19% | 600 |
| Jun 19, 2026 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | -0.19% | 100 |
| Jun 18, 2026 | 5,420.00 | 5,420.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.30% | 400 |
| Jun 17, 2026 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.56% | 300 |
| Jun 16, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.75% | 300 |
| Jun 15, 2026 | 5,270.00 | 5,300.00 | 5,270.00 | 5,300.00 | 5,300.00 | 2.12% | 1,200 |
| Jun 12, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | - | 100 |
| Jun 11, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.78% | 100 |
| Jun 10, 2026 | 5,150.00 | 5,160.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.19% | 300 |
| Jun 8, 2026 | 5,160.00 | 5,300.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.53% | 1,000 |
| Jun 5, 2026 | 5,210.00 | 5,220.00 | 5,210.00 | 5,220.00 | 5,220.00 | 0.58% | 300 |
| Jun 4, 2026 | 5,200.00 | 5,270.00 | 5,190.00 | 5,190.00 | 5,190.00 | -0.38% | 500 |
| Jun 3, 2026 | 5,230.00 | 5,330.00 | 5,200.00 | 5,210.00 | 5,210.00 | 0.77% | 1,400 |
| Jun 2, 2026 | 5,340.00 | 5,340.00 | 5,170.00 | 5,170.00 | 5,170.00 | -3.54% | 500 |
| Jun 1, 2026 | 5,330.00 | 5,360.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1.52% | 700 |
| May 29, 2026 | 5,200.00 | 5,280.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.19% | 1,200 |
| May 28, 2026 | 5,190.00 | 5,290.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.76% | 200 |
| May 27, 2026 | 5,200.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | 2.34% | 700 |
| May 26, 2026 | 5,150.00 | 5,150.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.19% | 300 |
| May 25, 2026 | 5,200.00 | 5,200.00 | 5,140.00 | 5,140.00 | 5,140.00 | -0.19% | 600 |
| May 22, 2026 | 5,200.00 | 5,200.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.15% | 3,300 |
| May 21, 2026 | 5,260.00 | 5,260.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.95% | 3,300 |
| May 20, 2026 | 5,290.00 | 5,320.00 | 5,250.00 | 5,260.00 | 5,260.00 | -0.75% | 1,300 |