Nakabohtec Corrosion Protecting Co.,Ltd. (TYO:1787)
Japan · Delayed Price · Currency is JPY 5,300.00
0.00 (0.00%)
May 20, 2026, 10:07 AM JST
TYO:1787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 5,560.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.72% | 400 |
| Apr 16, 2026 | 5,590.00 | 5,600.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.54% | 800 |
| Apr 15, 2026 | 5,680.00 | 5,680.00 | 5,530.00 | 5,530.00 | 5,530.00 | -2.81% | 1,200 |
| Apr 14, 2026 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.53% | 200 |
| Apr 13, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | 200 |
| Apr 10, 2026 | 5,760.00 | 5,760.00 | 5,660.00 | 5,660.00 | 5,660.00 | -2.25% | 1,000 |
| Apr 8, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1.22% | 400 |
| Apr 7, 2026 | 5,730.00 | 5,730.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.35% | 400 |
| Apr 6, 2026 | 5,710.00 | 5,750.00 | 5,700.00 | 5,740.00 | 5,740.00 | -2.71% | 1,500 |
| Apr 3, 2026 | 5,940.00 | 6,020.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.67% | 400 |
| Apr 2, 2026 | 6,110.00 | 6,110.00 | 5,940.00 | 5,940.00 | 5,940.00 | -4.35% | 900 |
| Apr 1, 2026 | 6,200.00 | 6,250.00 | 6,180.00 | 6,210.00 | 6,210.00 | 0.49% | 900 |
| Mar 31, 2026 | 6,190.00 | 6,210.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.65% | 700 |
| Mar 30, 2026 | 6,230.00 | 6,230.00 | 5,940.00 | 6,140.00 | 6,140.00 | -6.83% | 1,900 |
| Mar 27, 2026 | 6,520.00 | 6,590.00 | 6,460.00 | 6,590.00 | 6,255.00 | 1.07% | 2,000 |
| Mar 26, 2026 | 6,490.00 | 6,520.00 | 6,490.00 | 6,520.00 | 6,188.56 | 0.46% | 700 |
| Mar 25, 2026 | 6,460.00 | 6,490.00 | 6,460.00 | 6,490.00 | 6,160.08 | 2.04% | 300 |
| Mar 24, 2026 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,036.69 | - | 300 |
| Mar 23, 2026 | 6,440.00 | 6,440.00 | 6,360.00 | 6,360.00 | 6,036.69 | -1.24% | 500 |
| Mar 19, 2026 | 6,320.00 | 6,510.00 | 6,320.00 | 6,440.00 | 6,112.63 | -1.23% | 400 |
| Mar 18, 2026 | 6,580.00 | 6,580.00 | 6,500.00 | 6,520.00 | 6,188.56 | - | 700 |
| Mar 17, 2026 | 6,490.00 | 6,590.00 | 6,380.00 | 6,520.00 | 6,188.56 | 0.46% | 900 |
| Mar 16, 2026 | 6,360.00 | 6,750.00 | 6,300.00 | 6,490.00 | 6,160.08 | 0.46% | 19,800 |
| Mar 13, 2026 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,131.61 | -1.37% | 200 |
| Mar 12, 2026 | 6,500.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,217.03 | 0.77% | 900 |
| Mar 11, 2026 | 6,380.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,169.58 | 2.36% | 2,200 |
| Mar 10, 2026 | 6,050.00 | 6,350.00 | 6,050.00 | 6,350.00 | 6,027.20 | 5.83% | 500 |
| Mar 9, 2026 | 6,090.00 | 6,090.00 | 6,000.00 | 6,000.00 | 5,694.99 | -2.60% | 900 |
| Mar 6, 2026 | 6,060.00 | 6,160.00 | 6,060.00 | 6,160.00 | 5,846.86 | - | 500 |
| Mar 5, 2026 | 6,260.00 | 6,380.00 | 6,160.00 | 6,160.00 | 5,846.86 | -1.60% | 1,100 |
| Mar 4, 2026 | 6,200.00 | 6,260.00 | 6,060.00 | 6,260.00 | 5,941.78 | -3.69% | 1,600 |
| Mar 3, 2026 | 6,450.00 | 6,500.00 | 6,450.00 | 6,500.00 | 6,169.58 | 0.93% | 600 |
| Mar 2, 2026 | 6,350.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,112.63 | 0.94% | 4,500 |