Nakabayashi Co., Ltd. (TYO:7987)
Japan · Delayed Price · Currency is JPY 526.00
-3.00 (-0.57%)
Aug 8, 2025, 3:30 PM JST
Nakabayashi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 529.00 | 531.00 | 526.00 | 526.00 | 526.00 | -0.57% | 40,800 |
| Aug 7, 2025 | 528.00 | 529.00 | 526.00 | 529.00 | 529.00 | 0.19% | 29,400 |
| Aug 6, 2025 | 526.00 | 530.00 | 526.00 | 528.00 | 528.00 | 0.38% | 22,600 |
| Aug 5, 2025 | 531.00 | 532.00 | 526.00 | 526.00 | 526.00 | -1.31% | 28,200 |
| Aug 4, 2025 | 524.00 | 535.00 | 523.00 | 533.00 | 533.00 | 1.72% | 96,400 |
| Aug 1, 2025 | 519.00 | 524.00 | 519.00 | 524.00 | 524.00 | 1.16% | 41,600 |
| Jul 31, 2025 | 519.00 | 519.00 | 515.00 | 518.00 | 518.00 | -0.38% | 82,500 |
| Jul 30, 2025 | 518.00 | 522.00 | 518.00 | 520.00 | 520.00 | 0.58% | 54,400 |
| Jul 29, 2025 | 521.00 | 521.00 | 516.00 | 517.00 | 517.00 | -0.58% | 22,900 |
| Jul 28, 2025 | 524.00 | 524.00 | 519.00 | 520.00 | 520.00 | -0.38% | 53,800 |
| Jul 25, 2025 | 519.00 | 523.00 | 517.00 | 522.00 | 522.00 | 0.97% | 45,300 |
| Jul 24, 2025 | 518.00 | 519.00 | 517.00 | 517.00 | 517.00 | - | 22,400 |
| Jul 23, 2025 | 515.00 | 518.00 | 514.00 | 517.00 | 517.00 | 0.58% | 38,900 |
| Jul 22, 2025 | 512.00 | 514.00 | 511.00 | 514.00 | 514.00 | 0.78% | 13,900 |
| Jul 18, 2025 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | -0.78% | 17,900 |
| Jul 17, 2025 | 511.00 | 514.00 | 511.00 | 514.00 | 514.00 | 0.39% | 11,400 |
| Jul 16, 2025 | 513.00 | 515.00 | 512.00 | 512.00 | 512.00 | -0.19% | 23,000 |
| Jul 15, 2025 | 515.00 | 516.00 | 513.00 | 513.00 | 513.00 | - | 19,500 |
| Jul 14, 2025 | 519.00 | 519.00 | 511.00 | 513.00 | 513.00 | -0.39% | 36,700 |
| Jul 11, 2025 | 514.00 | 518.00 | 513.00 | 515.00 | 515.00 | 0.59% | 19,500 |
| Jul 10, 2025 | 516.00 | 516.00 | 512.00 | 512.00 | 512.00 | -0.39% | 35,700 |
| Jul 9, 2025 | 514.00 | 516.00 | 514.00 | 514.00 | 514.00 | 0.39% | 20,700 |
| Jul 8, 2025 | 513.00 | 515.00 | 512.00 | 512.00 | 512.00 | -0.39% | 21,000 |
| Jul 7, 2025 | 520.00 | 520.00 | 514.00 | 514.00 | 514.00 | -0.58% | 22,400 |
| Jul 4, 2025 | 523.00 | 523.00 | 517.00 | 517.00 | 517.00 | -1.15% | 18,900 |
| Jul 3, 2025 | 517.00 | 523.00 | 516.00 | 523.00 | 523.00 | 1.16% | 21,900 |
| Jul 2, 2025 | 516.00 | 519.00 | 515.00 | 517.00 | 517.00 | 0.19% | 15,400 |
| Jul 1, 2025 | 520.00 | 522.00 | 516.00 | 516.00 | 516.00 | -0.96% | 20,000 |
| Jun 30, 2025 | 525.00 | 525.00 | 521.00 | 521.00 | 521.00 | -0.76% | 49,600 |
| Jun 27, 2025 | 521.00 | 525.00 | 516.00 | 525.00 | 525.00 | 1.74% | 72,300 |
| Jun 26, 2025 | 508.00 | 516.00 | 508.00 | 516.00 | 516.00 | 1.57% | 32,800 |
| Jun 25, 2025 | 508.00 | 509.00 | 505.00 | 508.00 | 508.00 | 0.59% | 15,900 |
| Jun 24, 2025 | 510.00 | 512.00 | 500.00 | 505.00 | 505.00 | -0.98% | 62,500 |
| Jun 23, 2025 | 511.00 | 511.00 | 508.00 | 510.00 | 510.00 | 0.20% | 14,900 |
| Jun 20, 2025 | 510.00 | 512.00 | 509.00 | 509.00 | 509.00 | -0.59% | 53,000 |
| Jun 19, 2025 | 510.00 | 512.00 | 510.00 | 512.00 | 512.00 | 0.39% | 8,100 |
| Jun 18, 2025 | 507.00 | 512.00 | 506.00 | 510.00 | 510.00 | 0.59% | 49,800 |
| Jun 17, 2025 | 509.00 | 510.00 | 507.00 | 507.00 | 507.00 | -0.39% | 25,900 |
| Jun 16, 2025 | 508.00 | 509.00 | 506.00 | 509.00 | 509.00 | 0.79% | 13,600 |
| Jun 13, 2025 | 506.00 | 507.00 | 505.00 | 505.00 | 505.00 | -0.39% | 32,600 |
| Jun 12, 2025 | 507.00 | 510.00 | 506.00 | 507.00 | 507.00 | -0.20% | 25,900 |
| Jun 11, 2025 | 509.00 | 510.00 | 507.00 | 508.00 | 508.00 | - | 19,000 |
| Jun 10, 2025 | 508.00 | 512.00 | 508.00 | 508.00 | 508.00 | -0.20% | 25,800 |
| Jun 9, 2025 | 511.00 | 512.00 | 508.00 | 509.00 | 509.00 | - | 22,900 |
| Jun 6, 2025 | 509.00 | 512.00 | 508.00 | 509.00 | 509.00 | 0.20% | 18,800 |
| Jun 5, 2025 | 510.00 | 511.00 | 508.00 | 508.00 | 508.00 | -0.59% | 22,800 |
| Jun 4, 2025 | 510.00 | 512.00 | 508.00 | 511.00 | 511.00 | 0.99% | 19,800 |
| Jun 3, 2025 | 510.00 | 510.00 | 505.00 | 506.00 | 506.00 | -0.98% | 32,000 |
| Jun 2, 2025 | 515.00 | 515.00 | 511.00 | 511.00 | 511.00 | -0.78% | 21,300 |
| May 30, 2025 | 514.00 | 515.00 | 511.00 | 515.00 | 515.00 | 0.19% | 30,000 |