Nakabayashi Co., Ltd. (TYO:7987)
Japan · Delayed Price · Currency is JPY 633.00
+35.00 (5.85%)
At close: Mar 5, 2026
Nakabayashi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 618.00 | 618.00 | 592.00 | 598.00 | 598.00 | -4.78% | 222,200 |
| Mar 3, 2026 | 632.00 | 637.00 | 625.00 | 628.00 | 628.00 | -0.63% | 85,900 |
| Mar 2, 2026 | 628.00 | 637.00 | 624.00 | 632.00 | 632.00 | -1.71% | 79,800 |
| Feb 27, 2026 | 625.00 | 643.00 | 622.00 | 643.00 | 643.00 | 3.21% | 93,100 |
| Feb 26, 2026 | 626.00 | 630.00 | 623.00 | 623.00 | 623.00 | -0.32% | 69,600 |
| Feb 25, 2026 | 626.00 | 627.00 | 621.00 | 625.00 | 625.00 | -0.48% | 48,600 |
| Feb 24, 2026 | 611.00 | 629.00 | 611.00 | 628.00 | 628.00 | 2.28% | 101,400 |
| Feb 20, 2026 | 612.00 | 618.00 | 609.00 | 614.00 | 614.00 | -0.81% | 57,100 |
| Feb 19, 2026 | 617.00 | 619.00 | 609.00 | 619.00 | 619.00 | 0.32% | 78,200 |
| Feb 18, 2026 | 621.00 | 622.00 | 617.00 | 617.00 | 617.00 | -0.48% | 39,100 |
| Feb 17, 2026 | 619.00 | 624.00 | 615.00 | 620.00 | 620.00 | 0.32% | 64,800 |
| Feb 16, 2026 | 610.00 | 620.00 | 606.00 | 618.00 | 618.00 | 1.48% | 84,700 |
| Feb 13, 2026 | 610.00 | 613.00 | 603.00 | 609.00 | 609.00 | - | 78,300 |
| Feb 12, 2026 | 606.00 | 612.00 | 605.00 | 609.00 | 609.00 | - | 64,300 |
| Feb 10, 2026 | 605.00 | 610.00 | 602.00 | 609.00 | 609.00 | 0.83% | 52,000 |
| Feb 9, 2026 | 604.00 | 612.00 | 600.00 | 604.00 | 604.00 | 0.50% | 132,400 |
| Feb 6, 2026 | 604.00 | 609.00 | 600.00 | 601.00 | 601.00 | -0.99% | 90,100 |
| Feb 5, 2026 | 608.00 | 614.00 | 605.00 | 607.00 | 607.00 | -0.16% | 66,500 |
| Feb 4, 2026 | 600.00 | 610.00 | 599.00 | 608.00 | 608.00 | 1.16% | 63,000 |
| Feb 3, 2026 | 597.00 | 601.00 | 595.00 | 601.00 | 601.00 | 1.35% | 43,400 |
| Feb 2, 2026 | 589.00 | 600.00 | 589.00 | 593.00 | 593.00 | 0.85% | 74,100 |
| Jan 30, 2026 | 581.00 | 588.00 | 576.00 | 588.00 | 588.00 | 1.38% | 68,600 |
| Jan 29, 2026 | 582.00 | 584.00 | 576.00 | 580.00 | 580.00 | -0.34% | 96,400 |
| Jan 28, 2026 | 589.00 | 589.00 | 582.00 | 582.00 | 582.00 | -1.02% | 51,500 |
| Jan 27, 2026 | 589.00 | 590.00 | 584.00 | 588.00 | 588.00 | -0.51% | 47,800 |
| Jan 26, 2026 | 596.00 | 596.00 | 588.00 | 591.00 | 591.00 | -0.84% | 50,400 |
| Jan 23, 2026 | 600.00 | 602.00 | 594.00 | 596.00 | 596.00 | -0.67% | 54,900 |
| 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 |