Nakabayashi Co., Ltd. (TYO:7987)
Japan · Delayed Price · Currency is JPY 598.00
-2.00 (-0.33%)
Jan 23, 2026, 11:30 AM JST
Nakabayashi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 587.00 | 601.00 | 587.00 | 600.00 | 600.00 | 2.56% | 101,600 |
| Jan 21, 2026 | 588.00 | 588.00 | 583.00 | 585.00 | 585.00 | -1.18% | 46,500 |
| Jan 20, 2026 | 594.00 | 595.00 | 589.00 | 592.00 | 592.00 | -0.34% | 40,100 |
| Jan 19, 2026 | 598.00 | 599.00 | 588.00 | 594.00 | 594.00 | -0.50% | 54,800 |
| Jan 16, 2026 | 599.00 | 599.00 | 594.00 | 597.00 | 597.00 | -0.33% | 26,300 |
| Jan 15, 2026 | 594.00 | 600.00 | 592.00 | 599.00 | 599.00 | 0.67% | 33,600 |
| Jan 14, 2026 | 591.00 | 597.00 | 590.00 | 595.00 | 595.00 | 0.68% | 35,700 |
| Jan 13, 2026 | 593.00 | 593.00 | 587.00 | 591.00 | 591.00 | 1.03% | 51,200 |
| Jan 9, 2026 | 582.00 | 586.00 | 582.00 | 585.00 | 585.00 | 0.86% | 46,300 |
| Jan 8, 2026 | 584.00 | 587.00 | 580.00 | 580.00 | 580.00 | -0.85% | 46,100 |
| Jan 7, 2026 | 585.00 | 586.00 | 582.00 | 585.00 | 585.00 | -0.34% | 41,600 |
| Jan 6, 2026 | 582.00 | 589.00 | 582.00 | 587.00 | 587.00 | 0.86% | 46,600 |
| Jan 5, 2026 | 587.00 | 590.00 | 581.00 | 582.00 | 582.00 | -0.51% | 49,000 |
| Dec 30, 2025 | 588.00 | 591.00 | 585.00 | 585.00 | 585.00 | -1.02% | 101,500 |
| Dec 29, 2025 | 587.00 | 594.00 | 587.00 | 591.00 | 591.00 | 0.34% | 91,000 |
| Dec 26, 2025 | 591.00 | 591.00 | 584.00 | 589.00 | 589.00 | - | 103,600 |
| Dec 25, 2025 | 581.00 | 589.00 | 581.00 | 589.00 | 589.00 | 1.20% | 56,700 |
| Dec 24, 2025 | 578.00 | 587.00 | 578.00 | 582.00 | 582.00 | 0.17% | 58,400 |
| Dec 23, 2025 | 569.00 | 582.00 | 569.00 | 581.00 | 581.00 | 2.65% | 81,300 |
| Dec 22, 2025 | 568.00 | 572.00 | 566.00 | 566.00 | 566.00 | -0.35% | 53,600 |
| Dec 19, 2025 | 563.00 | 569.00 | 563.00 | 568.00 | 568.00 | 1.25% | 54,300 |
| Dec 18, 2025 | 562.00 | 564.00 | 559.00 | 561.00 | 561.00 | -0.36% | 38,800 |
| Dec 17, 2025 | 561.00 | 563.00 | 557.00 | 563.00 | 563.00 | 0.90% | 51,700 |
| Dec 16, 2025 | 555.00 | 560.00 | 555.00 | 558.00 | 558.00 | 0.54% | 34,800 |
| Dec 15, 2025 | 554.00 | 557.00 | 553.00 | 555.00 | 555.00 | 0.54% | 26,800 |
| Dec 12, 2025 | 548.00 | 553.00 | 548.00 | 552.00 | 552.00 | 1.66% | 49,800 |
| Dec 11, 2025 | 546.00 | 549.00 | 543.00 | 543.00 | 543.00 | -0.91% | 31,200 |
| Dec 10, 2025 | 547.00 | 550.00 | 545.00 | 548.00 | 548.00 | 0.37% | 31,700 |
| Dec 9, 2025 | 548.00 | 549.00 | 543.00 | 546.00 | 546.00 | -0.18% | 34,300 |
| Dec 8, 2025 | 549.00 | 549.00 | 545.00 | 547.00 | 547.00 | 0.37% | 34,200 |
| Dec 5, 2025 | 548.00 | 550.00 | 545.00 | 545.00 | 545.00 | -1.09% | 32,200 |
| Dec 4, 2025 | 548.00 | 552.00 | 547.00 | 551.00 | 551.00 | 0.55% | 37,200 |
| Dec 3, 2025 | 554.00 | 554.00 | 548.00 | 548.00 | 548.00 | -0.72% | 31,600 |
| Dec 2, 2025 | 551.00 | 553.00 | 549.00 | 552.00 | 552.00 | 0.55% | 36,200 |
| Dec 1, 2025 | 562.00 | 562.00 | 548.00 | 549.00 | 549.00 | -2.83% | 69,400 |
| Nov 28, 2025 | 565.00 | 566.00 | 562.00 | 565.00 | 565.00 | 0.71% | 54,200 |
| Nov 27, 2025 | 563.00 | 565.00 | 560.00 | 561.00 | 561.00 | -0.36% | 32,800 |
| Nov 26, 2025 | 557.00 | 563.00 | 556.00 | 563.00 | 563.00 | 1.81% | 36,600 |
| Nov 25, 2025 | 556.00 | 559.00 | 553.00 | 553.00 | 553.00 | - | 46,500 |
| Nov 21, 2025 | 543.00 | 553.00 | 542.00 | 553.00 | 553.00 | 1.47% | 64,600 |
| Nov 20, 2025 | 540.00 | 546.00 | 537.00 | 545.00 | 545.00 | 1.49% | 55,600 |
| Nov 19, 2025 | 536.00 | 540.00 | 535.00 | 537.00 | 537.00 | 0.19% | 63,200 |
| Nov 18, 2025 | 540.00 | 542.00 | 533.00 | 536.00 | 536.00 | -0.74% | 69,100 |
| Nov 17, 2025 | 540.00 | 541.00 | 537.00 | 540.00 | 540.00 | - | 41,500 |
| Nov 14, 2025 | 545.00 | 546.00 | 540.00 | 540.00 | 540.00 | -0.92% | 51,800 |
| Nov 13, 2025 | 547.00 | 549.00 | 545.00 | 545.00 | 545.00 | - | 18,900 |
| Nov 12, 2025 | 541.00 | 550.00 | 541.00 | 545.00 | 545.00 | 0.18% | 38,200 |
| Nov 11, 2025 | 540.00 | 545.00 | 533.00 | 544.00 | 544.00 | 0.55% | 153,800 |
| Nov 10, 2025 | 546.00 | 546.00 | 537.00 | 541.00 | 541.00 | -1.99% | 103,900 |
| Nov 7, 2025 | 560.00 | 560.00 | 549.00 | 552.00 | 552.00 | -1.08% | 78,800 |