Nakabohtec Corrosion Protecting Co.,Ltd. (TYO:1787)
Japan · Delayed Price · Currency is JPY 5,620.00
-50.00 (-0.88%)
Oct 16, 2026, 11:27 AM JST
TYO:1787 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,600.00 | 5,620.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.88% | 500 |
| Oct 15, 2026 | 5,720.00 | 5,720.00 | 5,620.00 | 5,670.00 | 5,670.00 | -0.87% | 600 |
| Oct 14, 2026 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.88% | 100 |
| Oct 13, 2026 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | - | 100 |
| Oct 9, 2026 | 5,750.00 | 5,750.00 | 5,670.00 | 5,670.00 | 5,670.00 | - | 300 |
| Oct 8, 2026 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.53% | 100 |
| Oct 7, 2026 | 5,770.00 | 5,770.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.35% | 600 |
| Oct 6, 2026 | 5,600.00 | 5,970.00 | 5,600.00 | 5,720.00 | 5,720.00 | 2.14% | 2,300 |
| Oct 5, 2026 | 5,650.00 | 5,650.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.36% | 200 |
| Oct 2, 2026 | 5,630.00 | 5,630.00 | 5,620.00 | 5,620.00 | 5,620.00 | - | 200 |
| Sep 28, 2026 | 5,600.00 | 5,620.00 | 5,600.00 | 5,620.00 | 5,620.00 | 0.36% | 300 |
| Sep 25, 2026 | 5,620.00 | 5,620.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.88% | 300 |
| Sep 24, 2026 | 5,640.00 | 5,650.00 | 5,640.00 | 5,650.00 | 5,650.00 | 0.18% | 700 |
| Sep 18, 2026 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.53% | 100 |
| Sep 17, 2026 | 5,650.00 | 5,650.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.71% | 200 |
| Sep 16, 2026 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.53% | 200 |
| Sep 15, 2026 | 5,610.00 | 5,690.00 | 5,610.00 | 5,620.00 | 5,620.00 | 0.18% | 300 |
| Sep 14, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | - | 100 |
| Sep 11, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.36% | 100 |
| Sep 10, 2026 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | - | 200 |
| Sep 8, 2026 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.53% | 300 |
| Sep 7, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.35% | 100 |
| Sep 4, 2026 | 5,640.00 | 5,680.00 | 5,640.00 | 5,680.00 | 5,680.00 | - | 400 |
| Sep 3, 2026 | 5,750.00 | 5,750.00 | 5,640.00 | 5,680.00 | 5,680.00 | -2.07% | 800 |
| Sep 2, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 0.17% | 200 |
| Sep 1, 2026 | 5,890.00 | 5,890.00 | 5,790.00 | 5,790.00 | 5,790.00 | - | 400 |
| Aug 31, 2026 | 5,890.00 | 5,900.00 | 5,700.00 | 5,790.00 | 5,790.00 | -3.34% | 1,900 |
| Aug 28, 2026 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.99% | 100 |
| Aug 27, 2026 | 6,000.00 | 6,050.00 | 5,980.00 | 6,050.00 | 6,050.00 | 1.17% | 500 |
| Aug 26, 2026 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0.17% | 200 |
| Aug 25, 2026 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | - | 300 |
| Aug 24, 2026 | 5,990.00 | 5,990.00 | 5,920.00 | 5,970.00 | 5,970.00 | 0.84% | 400 |
| Aug 21, 2026 | 5,910.00 | 5,920.00 | 5,810.00 | 5,920.00 | 5,920.00 | 1.89% | 400 |
| Aug 19, 2026 | 5,870.00 | 5,870.00 | 5,810.00 | 5,810.00 | 5,810.00 | -2.68% | 200 |
| Aug 18, 2026 | 5,870.00 | 5,970.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1.70% | 400 |
| Aug 17, 2026 | 5,890.00 | 5,890.00 | 5,860.00 | 5,870.00 | 5,870.00 | -0.34% | 700 |
| Aug 14, 2026 | 5,910.00 | 6,020.00 | 5,890.00 | 5,890.00 | 5,890.00 | -0.34% | 700 |
| Aug 13, 2026 | 6,170.00 | 6,170.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.01% | 1,500 |
| Aug 12, 2026 | 5,850.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,970.00 | 0.34% | 500 |
| Aug 10, 2026 | 6,020.00 | 6,020.00 | 5,920.00 | 5,950.00 | 5,950.00 | -1.16% | 800 |
| Aug 7, 2026 | 5,900.00 | 6,020.00 | 5,900.00 | 6,020.00 | 6,020.00 | 2.03% | 200 |
| Aug 6, 2026 | 5,790.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,900.00 | 0.17% | 500 |
| Aug 5, 2026 | 5,870.00 | 5,890.00 | 5,790.00 | 5,890.00 | 5,890.00 | 2.08% | 500 |
| Aug 4, 2026 | 6,130.00 | 6,130.00 | 5,770.00 | 5,770.00 | 5,770.00 | -2.70% | 1,300 |
| Aug 3, 2026 | 5,780.00 | 5,980.00 | 5,780.00 | 5,930.00 | 5,930.00 | 2.24% | 500 |
| 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 |