Nakabohtec Corrosion Protecting Co.,Ltd. (TYO:1787)
Japan · Delayed Price · Currency is JPY 5,660.00
-40.00 (-0.70%)
Jul 6, 2026, 3:08 PM JST
TYO:1787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,340.00 | 5,340.00 | 5,300.00 | 5,300.00 | 5,300.00 | -0.93% | 1,200 |
| May 18, 2026 | 5,450.00 | 5,450.00 | 5,350.00 | 5,350.00 | 5,350.00 | -1.29% | 2,300 |
| May 15, 2026 | 5,450.00 | 5,450.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.18% | 400 |
| May 14, 2026 | 5,450.00 | 5,450.00 | 5,410.00 | 5,410.00 | 5,410.00 | - | 800 |
| May 13, 2026 | 5,430.00 | 5,450.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.37% | 500 |
| May 12, 2026 | 5,500.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.91% | 600 |
| May 11, 2026 | 5,420.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1.48% | 1,500 |
| May 8, 2026 | 5,420.00 | 5,440.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.18% | 900 |
| May 7, 2026 | 5,540.00 | 5,540.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.81% | 1,500 |
| May 1, 2026 | 5,540.00 | 5,540.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.90% | 200 |
| Apr 30, 2026 | 5,500.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | 1.09% | 600 |
| Apr 27, 2026 | 5,480.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | 0.36% | 300 |
| Apr 24, 2026 | 5,500.00 | 5,500.00 | 5,480.00 | 5,480.00 | 5,480.00 | - | 500 |
| Apr 23, 2026 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | - | 600 |
| Apr 22, 2026 | 5,520.00 | 5,520.00 | 5,480.00 | 5,480.00 | 5,480.00 | -1.08% | 1,000 |
| Apr 21, 2026 | 5,580.00 | 5,590.00 | 5,540.00 | 5,540.00 | 5,540.00 | -1.07% | 1,000 |
| Apr 20, 2026 | 5,630.00 | 5,630.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 300 |