Nakabayashi Co., Ltd. (TYO:7987)
Japan · Delayed Price · Currency is JPY 550.00
+6.00 (1.10%)
Oct 16, 2026, 3:30 PM JST
Nakabayashi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 544.00 | 550.00 | 544.00 | 550.00 | 550.00 | 1.10% | 50,200 |
| Oct 15, 2026 | 543.00 | 545.00 | 540.00 | 544.00 | 544.00 | 0.37% | 50,800 |
| Oct 14, 2026 | 540.00 | 543.00 | 539.00 | 542.00 | 542.00 | 0.18% | 30,000 |
| Oct 13, 2026 | 537.00 | 543.00 | 537.00 | 541.00 | 541.00 | 0.56% | 40,300 |
| Oct 9, 2026 | 535.00 | 542.00 | 534.00 | 538.00 | 538.00 | 0.56% | 40,600 |
| Oct 8, 2026 | 538.00 | 538.00 | 533.00 | 535.00 | 535.00 | -0.74% | 72,000 |
| Oct 7, 2026 | 540.00 | 541.00 | 538.00 | 539.00 | 539.00 | -0.19% | 36,700 |
| Oct 6, 2026 | 538.00 | 544.00 | 538.00 | 540.00 | 540.00 | 0.37% | 52,500 |
| Oct 5, 2026 | 543.00 | 543.00 | 536.00 | 538.00 | 538.00 | -0.74% | 92,400 |
| Oct 2, 2026 | 554.00 | 554.00 | 542.00 | 542.00 | 542.00 | -2.17% | 96,400 |
| Oct 1, 2026 | 554.00 | 556.00 | 551.00 | 554.00 | 554.00 | -0.36% | 58,700 |
| Sep 30, 2026 | 556.00 | 559.00 | 554.00 | 556.00 | 556.00 | - | 47,300 |
| Sep 29, 2026 | 561.00 | 561.00 | 554.00 | 556.00 | 556.00 | -0.71% | 47,100 |
| 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 |