Nakabayashi Co., Ltd. (TYO:7987)
Japan · Delayed Price · Currency is JPY 564.00
+8.00 (1.44%)
May 27, 2026, 3:30 PM JST
Nakabayashi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 559.00 | 564.00 | 558.00 | 564.00 | 564.00 | 1.44% | 43,800 |
| May 26, 2026 | 558.00 | 562.00 | 555.00 | 556.00 | 556.00 | -0.36% | 67,800 |
| May 25, 2026 | 562.00 | 568.00 | 558.00 | 558.00 | 558.00 | -0.53% | 46,000 |
| May 22, 2026 | 563.00 | 567.00 | 560.00 | 561.00 | 561.00 | -0.36% | 42,900 |
| May 21, 2026 | 563.00 | 570.00 | 563.00 | 563.00 | 563.00 | 0.54% | 25,900 |
| May 20, 2026 | 574.00 | 574.00 | 557.00 | 560.00 | 560.00 | -2.44% | 79,900 |
| May 19, 2026 | 564.00 | 576.00 | 563.00 | 574.00 | 574.00 | 2.87% | 100,800 |
| May 18, 2026 | 558.00 | 560.00 | 554.00 | 558.00 | 558.00 | -0.71% | 89,300 |
| May 15, 2026 | 564.00 | 564.00 | 558.00 | 562.00 | 562.00 | - | 55,100 |
| May 14, 2026 | 567.00 | 567.00 | 561.00 | 562.00 | 562.00 | -0.88% | 55,600 |
| May 13, 2026 | 564.00 | 568.00 | 563.00 | 567.00 | 567.00 | 1.07% | 95,000 |
| May 12, 2026 | 559.00 | 562.00 | 556.00 | 561.00 | 561.00 | 0.54% | 63,700 |
| May 11, 2026 | 569.00 | 572.00 | 556.00 | 558.00 | 558.00 | -3.63% | 193,800 |
| May 8, 2026 | 580.00 | 582.00 | 577.00 | 579.00 | 579.00 | 0.70% | 60,800 |
| May 7, 2026 | 580.00 | 583.00 | 573.00 | 575.00 | 575.00 | -1.03% | 53,400 |
| May 1, 2026 | 579.00 | 582.00 | 572.00 | 581.00 | 581.00 | 0.52% | 80,300 |
| Apr 30, 2026 | 569.00 | 578.00 | 568.00 | 578.00 | 578.00 | 1.58% | 128,800 |
| Apr 28, 2026 | 563.00 | 569.00 | 562.00 | 569.00 | 569.00 | 1.25% | 61,000 |
| Apr 27, 2026 | 566.00 | 570.00 | 562.00 | 562.00 | 562.00 | -1.40% | 69,100 |
| Apr 24, 2026 | 580.00 | 582.00 | 569.00 | 570.00 | 570.00 | -1.72% | 77,200 |
| Apr 23, 2026 | 582.00 | 582.00 | 575.00 | 580.00 | 580.00 | -0.68% | 57,900 |
| Apr 22, 2026 | 592.00 | 592.00 | 583.00 | 584.00 | 584.00 | -0.51% | 48,400 |
| Apr 21, 2026 | 597.00 | 597.00 | 587.00 | 587.00 | 587.00 | -1.51% | 60,700 |
| Apr 20, 2026 | 594.00 | 600.00 | 593.00 | 596.00 | 596.00 | 1.71% | 72,400 |
| Apr 17, 2026 | 584.00 | 589.00 | 583.00 | 586.00 | 586.00 | 0.51% | 31,100 |
| Apr 16, 2026 | 584.00 | 588.00 | 583.00 | 583.00 | 583.00 | 0.34% | 39,500 |
| Apr 15, 2026 | 584.00 | 589.00 | 580.00 | 581.00 | 581.00 | -0.17% | 46,200 |
| Apr 14, 2026 | 587.00 | 589.00 | 581.00 | 582.00 | 582.00 | -0.17% | 29,200 |
| Apr 13, 2026 | 587.00 | 588.00 | 582.00 | 583.00 | 583.00 | -0.68% | 43,700 |
| Apr 10, 2026 | 590.00 | 594.00 | 585.00 | 587.00 | 587.00 | 0.17% | 43,800 |
| Apr 9, 2026 | 600.00 | 604.00 | 586.00 | 586.00 | 586.00 | -2.33% | 88,200 |
| Apr 8, 2026 | 603.00 | 607.00 | 599.00 | 600.00 | 600.00 | 0.67% | 71,200 |
| Apr 7, 2026 | 596.00 | 599.00 | 592.00 | 596.00 | 596.00 | -0.17% | 32,400 |
| Apr 6, 2026 | 598.00 | 598.00 | 592.00 | 597.00 | 597.00 | 0.51% | 26,400 |
| Apr 3, 2026 | 594.00 | 597.00 | 591.00 | 594.00 | 594.00 | 0.51% | 30,300 |
| Apr 2, 2026 | 593.00 | 600.00 | 588.00 | 591.00 | 591.00 | -0.67% | 39,800 |
| Apr 1, 2026 | 595.00 | 598.00 | 588.00 | 595.00 | 595.00 | 1.54% | 48,200 |
| Mar 31, 2026 | 584.00 | 590.00 | 580.00 | 586.00 | 586.00 | 0.69% | 60,500 |
| Mar 30, 2026 | 576.00 | 588.00 | 572.00 | 582.00 | 582.00 | -1.69% | 101,400 |
| Mar 27, 2026 | 604.00 | 611.00 | 602.00 | 604.00 | 592.00 | -0.17% | 157,700 |
| Mar 26, 2026 | 607.00 | 609.00 | 601.00 | 605.00 | 592.98 | -0.82% | 81,000 |
| Mar 25, 2026 | 604.00 | 610.00 | 604.00 | 610.00 | 597.88 | 1.84% | 45,400 |
| Mar 24, 2026 | 606.00 | 606.00 | 595.00 | 599.00 | 587.10 | 1.53% | 62,300 |
| Mar 23, 2026 | 598.00 | 598.00 | 586.00 | 590.00 | 578.28 | -1.83% | 124,300 |
| Mar 19, 2026 | 610.00 | 610.00 | 601.00 | 601.00 | 589.06 | -2.44% | 52,600 |
| Mar 18, 2026 | 610.00 | 616.00 | 610.00 | 616.00 | 603.76 | 1.65% | 44,200 |
| Mar 17, 2026 | 608.00 | 612.00 | 606.00 | 606.00 | 593.96 | - | 53,900 |
| Mar 16, 2026 | 606.00 | 608.00 | 603.00 | 606.00 | 593.96 | 0.33% | 49,700 |
| Mar 13, 2026 | 607.00 | 612.00 | 603.00 | 604.00 | 592.00 | -1.31% | 72,400 |
| Mar 12, 2026 | 622.00 | 622.00 | 610.00 | 612.00 | 599.84 | -1.77% | 74,400 |