Nakabayashi Co., Ltd. (TYO:7987)
Japan · Delayed Price · Currency is JPY 570.00
0.00 (0.00%)
Sep 28, 2026, 3:30 PM JST
Nakabayashi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 571.00 | 573.00 | 568.00 | 570.00 | 560.00 | - | 71,000 |
| Sep 25, 2026 | 570.00 | 573.00 | 568.00 | 570.00 | 560.00 | 0.53% | 41,100 |
| Sep 24, 2026 | 570.00 | 570.00 | 565.00 | 567.00 | 557.05 | -0.53% | 51,700 |
| Sep 18, 2026 | 570.00 | 572.00 | 568.00 | 570.00 | 560.00 | -0.52% | 26,000 |
| Sep 17, 2026 | 566.00 | 573.00 | 566.00 | 573.00 | 562.95 | 1.24% | 37,700 |
| Sep 16, 2026 | 562.00 | 568.00 | 562.00 | 566.00 | 556.07 | - | 27,500 |
| Sep 15, 2026 | 557.00 | 566.00 | 557.00 | 566.00 | 556.07 | 0.89% | 34,000 |
| Sep 14, 2026 | 555.00 | 561.00 | 554.00 | 561.00 | 551.16 | 0.54% | 30,700 |
| Sep 11, 2026 | 548.00 | 558.00 | 547.00 | 558.00 | 548.21 | 1.09% | 57,200 |
| Sep 10, 2026 | 550.00 | 555.00 | 548.00 | 552.00 | 542.32 | 0.36% | 50,900 |
| Sep 9, 2026 | 553.00 | 553.00 | 550.00 | 550.00 | 540.35 | -0.54% | 52,700 |
| Sep 8, 2026 | 555.00 | 556.00 | 553.00 | 553.00 | 543.30 | -0.90% | 53,600 |
| Sep 7, 2026 | 563.00 | 563.00 | 557.00 | 558.00 | 548.21 | -0.89% | 54,600 |
| Sep 4, 2026 | 563.00 | 566.00 | 560.00 | 563.00 | 553.12 | - | 39,600 |
| Sep 3, 2026 | 568.00 | 570.00 | 549.00 | 563.00 | 553.12 | -0.35% | 107,000 |
| Sep 2, 2026 | 567.00 | 569.00 | 564.00 | 565.00 | 555.09 | -0.53% | 62,300 |
| Sep 1, 2026 | 566.00 | 572.00 | 566.00 | 568.00 | 558.04 | -0.18% | 37,600 |
| Aug 31, 2026 | 572.00 | 572.00 | 564.00 | 569.00 | 559.02 | -0.52% | 64,800 |
| Aug 28, 2026 | 570.00 | 573.00 | 568.00 | 572.00 | 561.96 | 0.18% | 49,600 |
| Aug 27, 2026 | 574.00 | 574.00 | 568.00 | 571.00 | 560.98 | -0.17% | 35,900 |
| Aug 26, 2026 | 570.00 | 574.00 | 569.00 | 572.00 | 561.96 | 0.35% | 30,100 |
| Aug 25, 2026 | 570.00 | 574.00 | 568.00 | 570.00 | 560.00 | - | 28,800 |
| Aug 24, 2026 | 575.00 | 576.00 | 570.00 | 570.00 | 560.00 | -0.87% | 30,800 |
| Aug 21, 2026 | 570.00 | 575.00 | 569.00 | 575.00 | 564.91 | 0.88% | 39,200 |
| Aug 20, 2026 | 568.00 | 571.00 | 566.00 | 570.00 | 560.00 | 0.53% | 29,100 |
| Aug 19, 2026 | 570.00 | 572.00 | 565.00 | 567.00 | 557.05 | -0.70% | 39,000 |
| Aug 18, 2026 | 574.00 | 574.00 | 569.00 | 571.00 | 560.98 | -0.52% | 31,200 |
| Aug 17, 2026 | 570.00 | 580.00 | 570.00 | 574.00 | 563.93 | 1.23% | 84,300 |
| Aug 14, 2026 | 559.00 | 569.00 | 557.00 | 567.00 | 557.05 | 1.25% | 59,000 |
| Aug 13, 2026 | 561.00 | 564.00 | 556.00 | 560.00 | 550.18 | - | 68,200 |
| Aug 12, 2026 | 568.00 | 568.00 | 560.00 | 560.00 | 550.18 | -1.06% | 63,000 |
| Aug 10, 2026 | 567.00 | 574.00 | 562.00 | 566.00 | 556.07 | -1.91% | 75,600 |
| Aug 7, 2026 | 575.00 | 580.00 | 573.00 | 577.00 | 566.88 | 0.70% | 37,700 |
| Aug 6, 2026 | 571.00 | 575.00 | 569.00 | 573.00 | 562.95 | 0.35% | 22,400 |
| Aug 5, 2026 | 571.00 | 573.00 | 570.00 | 571.00 | 560.98 | 0.18% | 13,900 |
| Aug 4, 2026 | 575.00 | 576.00 | 569.00 | 570.00 | 560.00 | -0.52% | 42,200 |
| Aug 3, 2026 | 579.00 | 580.00 | 572.00 | 573.00 | 562.95 | -1.04% | 46,700 |
| Jul 31, 2026 | 590.00 | 590.00 | 579.00 | 579.00 | 568.84 | -3.02% | 113,100 |
| Jul 30, 2026 | 592.00 | 598.00 | 586.00 | 597.00 | 586.53 | 0.84% | 79,900 |
| Jul 29, 2026 | 587.00 | 593.00 | 585.00 | 592.00 | 581.61 | 1.72% | 88,000 |
| Jul 28, 2026 | 586.00 | 586.00 | 578.00 | 582.00 | 571.79 | -0.51% | 71,600 |
| Jul 27, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 574.74 | 1.92% | 54,300 |
| Jul 24, 2026 | 575.00 | 576.00 | 569.00 | 574.00 | 563.93 | -0.35% | 30,300 |
| Jul 23, 2026 | 579.00 | 579.00 | 573.00 | 576.00 | 565.89 | -0.52% | 29,800 |
| Jul 22, 2026 | 576.00 | 579.00 | 574.00 | 579.00 | 568.84 | 0.70% | 32,900 |
| Jul 21, 2026 | 571.00 | 578.00 | 571.00 | 575.00 | 564.91 | 0.70% | 39,200 |
| Jul 17, 2026 | 570.00 | 575.00 | 567.00 | 571.00 | 560.98 | 0.18% | 34,000 |
| Jul 16, 2026 | 575.00 | 577.00 | 569.00 | 570.00 | 560.00 | -0.35% | 33,800 |
| Jul 15, 2026 | 570.00 | 575.00 | 570.00 | 572.00 | 561.96 | 0.35% | 18,000 |
| Jul 14, 2026 | 571.00 | 575.00 | 570.00 | 570.00 | 560.00 | 0.71% | 26,300 |