Nakabayashi Co., Ltd. (TYO:7987)
Japan · Delayed Price · Currency is JPY 566.00
-5.00 (-0.88%)
Aug 19, 2026, 10:45 AM JST
Nakabayashi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 570.00 | 572.00 | 568.00 | 568.00 | - | -0.53% | 34,900 |
| Aug 18, 2026 | 574.00 | 574.00 | 569.00 | 571.00 | 571.00 | -0.52% | 31,200 |
| Aug 17, 2026 | 570.00 | 580.00 | 570.00 | 574.00 | 574.00 | 1.23% | 84,300 |
| Aug 14, 2026 | 559.00 | 569.00 | 557.00 | 567.00 | 567.00 | 1.25% | 59,000 |
| Aug 13, 2026 | 561.00 | 564.00 | 556.00 | 560.00 | 560.00 | - | 68,200 |
| Aug 12, 2026 | 568.00 | 568.00 | 560.00 | 560.00 | 560.00 | -1.06% | 63,000 |
| Aug 10, 2026 | 567.00 | 574.00 | 562.00 | 566.00 | 566.00 | -1.91% | 75,600 |
| Aug 7, 2026 | 575.00 | 580.00 | 573.00 | 577.00 | 577.00 | 0.70% | 37,700 |
| Aug 6, 2026 | 571.00 | 575.00 | 569.00 | 573.00 | 573.00 | 0.35% | 22,400 |
| Aug 5, 2026 | 571.00 | 573.00 | 570.00 | 571.00 | 571.00 | 0.18% | 13,900 |
| Aug 4, 2026 | 575.00 | 576.00 | 569.00 | 570.00 | 570.00 | -0.52% | 42,200 |
| Aug 3, 2026 | 579.00 | 580.00 | 572.00 | 573.00 | 573.00 | -1.04% | 46,700 |
| Jul 31, 2026 | 590.00 | 590.00 | 579.00 | 579.00 | 579.00 | -3.02% | 113,100 |
| Jul 30, 2026 | 592.00 | 598.00 | 586.00 | 597.00 | 597.00 | 0.84% | 79,900 |
| Jul 29, 2026 | 587.00 | 593.00 | 585.00 | 592.00 | 592.00 | 1.72% | 88,000 |
| Jul 28, 2026 | 586.00 | 586.00 | 578.00 | 582.00 | 582.00 | -0.51% | 71,600 |
| Jul 27, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.92% | 54,300 |
| Jul 24, 2026 | 575.00 | 576.00 | 569.00 | 574.00 | 574.00 | -0.35% | 30,300 |
| Jul 23, 2026 | 579.00 | 579.00 | 573.00 | 576.00 | 576.00 | -0.52% | 29,800 |
| Jul 22, 2026 | 576.00 | 579.00 | 574.00 | 579.00 | 579.00 | 0.70% | 32,900 |
| Jul 21, 2026 | 571.00 | 578.00 | 571.00 | 575.00 | 575.00 | 0.70% | 39,200 |
| Jul 17, 2026 | 570.00 | 575.00 | 567.00 | 571.00 | 571.00 | 0.18% | 34,000 |
| Jul 16, 2026 | 575.00 | 577.00 | 569.00 | 570.00 | 570.00 | -0.35% | 33,800 |
| Jul 15, 2026 | 570.00 | 575.00 | 570.00 | 572.00 | 572.00 | 0.35% | 18,000 |
| Jul 14, 2026 | 571.00 | 575.00 | 570.00 | 570.00 | 570.00 | 0.71% | 26,300 |
| Jul 13, 2026 | 573.00 | 576.00 | 565.00 | 566.00 | 566.00 | -1.05% | 35,900 |
| Jul 10, 2026 | 570.00 | 575.00 | 568.00 | 572.00 | 572.00 | 1.06% | 53,200 |
| Jul 9, 2026 | 565.00 | 568.00 | 564.00 | 566.00 | 566.00 | 0.18% | 26,300 |
| Jul 8, 2026 | 569.00 | 571.00 | 565.00 | 565.00 | 565.00 | -0.18% | 63,700 |
| Jul 7, 2026 | 564.00 | 570.00 | 564.00 | 566.00 | 566.00 | 0.35% | 37,800 |
| Jul 6, 2026 | 563.00 | 567.00 | 562.00 | 564.00 | 564.00 | 0.18% | 36,100 |
| Jul 3, 2026 | 565.00 | 570.00 | 563.00 | 563.00 | 563.00 | -0.18% | 39,200 |
| Jul 2, 2026 | 567.00 | 571.00 | 564.00 | 564.00 | 564.00 | 0.18% | 48,400 |
| Jul 1, 2026 | 566.00 | 568.00 | 562.00 | 563.00 | 563.00 | 0.18% | 36,900 |
| Jun 30, 2026 | 565.00 | 566.00 | 558.00 | 562.00 | 562.00 | -0.53% | 54,300 |
| Jun 29, 2026 | 558.00 | 567.00 | 558.00 | 565.00 | 565.00 | 1.44% | 54,700 |
| Jun 26, 2026 | 560.00 | 560.00 | 553.00 | 557.00 | 557.00 | -0.54% | 78,600 |
| Jun 25, 2026 | 556.00 | 560.00 | 556.00 | 560.00 | 560.00 | 1.08% | 38,100 |
| Jun 24, 2026 | 555.00 | 561.00 | 553.00 | 554.00 | 554.00 | 0.18% | 40,300 |
| Jun 23, 2026 | 557.00 | 557.00 | 552.00 | 553.00 | 553.00 | -0.18% | 51,000 |
| Jun 22, 2026 | 559.00 | 562.00 | 554.00 | 554.00 | 554.00 | -0.89% | 43,700 |
| Jun 19, 2026 | 554.00 | 559.00 | 554.00 | 559.00 | 559.00 | 1.08% | 46,200 |
| Jun 18, 2026 | 558.00 | 558.00 | 552.00 | 553.00 | 553.00 | -0.18% | 47,000 |
| Jun 17, 2026 | 554.00 | 561.00 | 554.00 | 554.00 | 554.00 | 0.18% | 35,100 |
| Jun 16, 2026 | 554.00 | 556.00 | 552.00 | 553.00 | 553.00 | -0.36% | 27,000 |
| Jun 15, 2026 | 556.00 | 560.00 | 555.00 | 555.00 | 555.00 | 0.18% | 27,200 |
| Jun 12, 2026 | 550.00 | 555.00 | 546.00 | 554.00 | 554.00 | 0.54% | 50,200 |
| Jun 11, 2026 | 550.00 | 551.00 | 544.00 | 551.00 | 551.00 | 0.18% | 41,400 |
| Jun 10, 2026 | 543.00 | 553.00 | 543.00 | 550.00 | 550.00 | 1.29% | 81,200 |
| Jun 9, 2026 | 550.00 | 554.00 | 542.00 | 543.00 | 543.00 | -1.09% | 79,200 |