Nakabohtec Corrosion Protecting Co.,Ltd. (TYO:1787)
Japan
· Delayed Price · Currency is JPY 5,500.00
0.00 (0.00%)
Apr 27, 2026, 2:43 PM JST
TYO:1787 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5,480.00 | 5,500.00 | 5,480.00 | 5,500.00 | 5,500.00 | 0.36% | 300 |
| Apr 24, 2026 | 5,500.00 | 5,500.00 | 5,480.00 | 5,480.00 | 5,480.00 | - | 500 |
| Apr 23, 2026 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | - | 600 |
| Apr 22, 2026 | 5,520.00 | 5,520.00 | 5,480.00 | 5,480.00 | 5,480.00 | -1.08% | 1,000 |
| Apr 21, 2026 | 5,580.00 | 5,590.00 | 5,540.00 | 5,540.00 | 5,540.00 | -1.07% | 1,000 |
| Apr 20, 2026 | 5,630.00 | 5,630.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 300 |
| Apr 17, 2026 | 5,560.00 | 5,600.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.72% | 400 |
| Apr 16, 2026 | 5,590.00 | 5,600.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.54% | 800 |
| Apr 15, 2026 | 5,680.00 | 5,680.00 | 5,530.00 | 5,530.00 | 5,530.00 | -2.81% | 1,200 |
| Apr 14, 2026 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.53% | 200 |
| Apr 13, 2026 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | 200 |
| Apr 10, 2026 | 5,760.00 | 5,760.00 | 5,660.00 | 5,660.00 | 5,660.00 | -2.25% | 1,000 |
| Apr 8, 2026 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 5,790.00 | 1.22% | 400 |
| Apr 7, 2026 | 5,730.00 | 5,730.00 | 5,700.00 | 5,720.00 | 5,720.00 | -0.35% | 400 |
| Apr 6, 2026 | 5,710.00 | 5,750.00 | 5,700.00 | 5,740.00 | 5,740.00 | -2.71% | 1,500 |
| Apr 3, 2026 | 5,940.00 | 6,020.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.67% | 400 |
| Apr 2, 2026 | 6,110.00 | 6,110.00 | 5,940.00 | 5,940.00 | 5,940.00 | -4.35% | 900 |
| Apr 1, 2026 | 6,200.00 | 6,250.00 | 6,180.00 | 6,210.00 | 6,210.00 | 0.49% | 900 |
| Mar 31, 2026 | 6,190.00 | 6,210.00 | 6,180.00 | 6,180.00 | 6,180.00 | 0.65% | 700 |
| Mar 30, 2026 | 6,230.00 | 6,230.00 | 5,940.00 | 6,140.00 | 6,140.00 | -6.83% | 1,900 |
| Mar 27, 2026 | 6,520.00 | 6,590.00 | 6,460.00 | 6,590.00 | 6,330.00 | 1.07% | 2,000 |
| Mar 26, 2026 | 6,490.00 | 6,520.00 | 6,490.00 | 6,520.00 | 6,262.76 | 0.46% | 700 |
| Mar 25, 2026 | 6,460.00 | 6,490.00 | 6,460.00 | 6,490.00 | 6,233.95 | 2.04% | 300 |
| Mar 24, 2026 | 6,360.00 | 6,360.00 | 6,360.00 | 6,360.00 | 6,109.07 | - | 300 |
| Mar 23, 2026 | 6,440.00 | 6,440.00 | 6,360.00 | 6,360.00 | 6,109.07 | -1.24% | 500 |
| Mar 19, 2026 | 6,320.00 | 6,510.00 | 6,320.00 | 6,440.00 | 6,185.92 | -1.23% | 400 |
| Mar 18, 2026 | 6,580.00 | 6,580.00 | 6,500.00 | 6,520.00 | 6,262.76 | - | 700 |
| Mar 17, 2026 | 6,490.00 | 6,590.00 | 6,380.00 | 6,520.00 | 6,262.76 | 0.46% | 900 |
| Mar 16, 2026 | 6,360.00 | 6,750.00 | 6,300.00 | 6,490.00 | 6,233.95 | 0.46% | 19,800 |
| Mar 13, 2026 | 6,460.00 | 6,460.00 | 6,460.00 | 6,460.00 | 6,205.13 | -1.37% | 200 |
| Mar 12, 2026 | 6,500.00 | 6,550.00 | 6,500.00 | 6,550.00 | 6,291.58 | 0.77% | 900 |
| Mar 11, 2026 | 6,380.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,243.55 | 2.36% | 2,200 |
| Mar 10, 2026 | 6,050.00 | 6,350.00 | 6,050.00 | 6,350.00 | 6,099.47 | 5.83% | 500 |
| Mar 9, 2026 | 6,090.00 | 6,090.00 | 6,000.00 | 6,000.00 | 5,763.28 | -2.60% | 900 |
| Mar 6, 2026 | 6,060.00 | 6,160.00 | 6,060.00 | 6,160.00 | 5,916.97 | - | 500 |
| Mar 5, 2026 | 6,260.00 | 6,380.00 | 6,160.00 | 6,160.00 | 5,916.97 | -1.60% | 1,100 |
| Mar 4, 2026 | 6,200.00 | 6,260.00 | 6,060.00 | 6,260.00 | 6,013.02 | -3.69% | 1,600 |
| Mar 3, 2026 | 6,450.00 | 6,500.00 | 6,450.00 | 6,500.00 | 6,243.55 | 0.93% | 600 |
| Mar 2, 2026 | 6,350.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,185.92 | 0.94% | 4,500 |
| Feb 27, 2026 | 6,150.00 | 6,380.00 | 6,150.00 | 6,380.00 | 6,128.29 | 2.08% | 4,600 |
| Feb 26, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,250.00 | 6,003.41 | 2.46% | 2,400 |
| Feb 25, 2026 | 6,020.00 | 6,150.00 | 6,020.00 | 6,100.00 | 5,859.33 | 2.18% | 1,500 |
| Feb 24, 2026 | 5,990.00 | 6,000.00 | 5,950.00 | 5,970.00 | 5,734.46 | -0.17% | 2,200 |
| Feb 20, 2026 | 5,940.00 | 5,980.00 | 5,940.00 | 5,980.00 | 5,744.07 | 1.18% | 900 |
| Feb 19, 2026 | 5,920.00 | 5,920.00 | 5,900.00 | 5,910.00 | 5,676.83 | -0.17% | 700 |
| Feb 18, 2026 | 5,990.00 | 5,990.00 | 5,920.00 | 5,920.00 | 5,686.43 | 0.34% | 600 |
| Feb 17, 2026 | 5,880.00 | 5,900.00 | 5,880.00 | 5,900.00 | 5,667.22 | 0.34% | 400 |
| Feb 16, 2026 | 5,990.00 | 5,990.00 | 5,880.00 | 5,880.00 | 5,648.01 | -2.00% | 1,200 |
| Feb 13, 2026 | 5,980.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,763.28 | 0.84% | 600 |
| Feb 12, 2026 | 5,980.00 | 5,980.00 | 5,950.00 | 5,950.00 | 5,715.25 | -0.34% | 700 |
| Feb 10, 2026 | 5,950.00 | 5,990.00 | 5,910.00 | 5,970.00 | 5,734.46 | 0.17% | 1,400 |
| Feb 9, 2026 | 5,910.00 | 5,990.00 | 5,910.00 | 5,960.00 | 5,724.86 | 1.02% | 1,900 |
| Feb 6, 2026 | 5,900.00 | 5,910.00 | 5,900.00 | 5,900.00 | 5,667.22 | - | 600 |
| Feb 5, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,667.22 | 0.17% | 300 |
| Feb 4, 2026 | 5,800.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,657.62 | 0.86% | 900 |
| Feb 3, 2026 | 5,760.00 | 5,840.00 | 5,760.00 | 5,840.00 | 5,609.59 | 1.39% | 700 |
| Feb 2, 2026 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,532.75 | - | 400 |
| Jan 30, 2026 | 5,720.00 | 5,760.00 | 5,720.00 | 5,760.00 | 5,532.75 | 1.23% | 2,200 |
| Jan 29, 2026 | 5,790.00 | 5,790.00 | 5,690.00 | 5,690.00 | 5,465.51 | -0.52% | 600 |
| Jan 28, 2026 | 5,790.00 | 5,790.00 | 5,720.00 | 5,720.00 | 5,494.32 | -1.38% | 600 |
| Jan 27, 2026 | 5,840.00 | 5,840.00 | 5,800.00 | 5,800.00 | 5,571.17 | -0.68% | 500 |
| Jan 26, 2026 | 5,850.00 | 5,860.00 | 5,790.00 | 5,840.00 | 5,609.59 | -0.17% | 1,300 |
| Jan 23, 2026 | 5,830.00 | 5,850.00 | 5,830.00 | 5,850.00 | 5,619.20 | 0.34% | 1,200 |
| Jan 22, 2026 | 5,720.00 | 5,980.00 | 5,720.00 | 5,830.00 | 5,599.98 | 2.10% | 3,900 |
| Jan 21, 2026 | 5,690.00 | 5,710.00 | 5,640.00 | 5,710.00 | 5,484.72 | 0.35% | 1,100 |
| Jan 20, 2026 | 5,680.00 | 5,690.00 | 5,650.00 | 5,690.00 | 5,465.51 | 0.71% | 500 |
| Jan 19, 2026 | 5,650.00 | 5,690.00 | 5,650.00 | 5,650.00 | 5,427.09 | -0.53% | 1,000 |
| Jan 16, 2026 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,455.90 | - | 300 |
| Jan 15, 2026 | 5,770.00 | 5,770.00 | 5,680.00 | 5,680.00 | 5,455.90 | -1.56% | 800 |
| Jan 14, 2026 | 5,710.00 | 5,770.00 | 5,700.00 | 5,770.00 | 5,542.35 | 0.52% | 800 |
| Jan 13, 2026 | 5,730.00 | 5,800.00 | 5,730.00 | 5,740.00 | 5,513.54 | 0.88% | 1,600 |
| Jan 9, 2026 | 5,730.00 | 5,740.00 | 5,690.00 | 5,690.00 | 5,465.51 | 0.89% | 1,700 |
| Jan 8, 2026 | 5,640.00 | 5,700.00 | 5,640.00 | 5,640.00 | 5,417.48 | - | 500 |
| Jan 7, 2026 | 5,700.00 | 5,790.00 | 5,640.00 | 5,640.00 | 5,417.48 | 0.53% | 2,900 |
| Jan 6, 2026 | 5,670.00 | 5,750.00 | 5,530.00 | 5,610.00 | 5,388.66 | -0.71% | 5,100 |
| Jan 5, 2026 | 5,580.00 | 5,660.00 | 5,580.00 | 5,650.00 | 5,427.09 | 1.80% | 2,100 |
| Dec 30, 2025 | 5,580.00 | 5,580.00 | 5,550.00 | 5,550.00 | 5,331.03 | -0.54% | 400 |
| Dec 29, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,359.85 | -0.36% | 200 |
| Dec 26, 2025 | 5,580.00 | 5,600.00 | 5,580.00 | 5,600.00 | 5,379.06 | 0.36% | 300 |
| Dec 25, 2025 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,359.85 | - | 300 |
| Dec 24, 2025 | 5,580.00 | 5,630.00 | 5,580.00 | 5,580.00 | 5,359.85 | - | 600 |
| Dec 23, 2025 | 5,530.00 | 5,580.00 | 5,510.00 | 5,580.00 | 5,359.85 | 1.27% | 600 |
| Dec 22, 2025 | 5,540.00 | 5,550.00 | 5,510.00 | 5,510.00 | 5,292.61 | 0.36% | 900 |
| Dec 19, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,273.40 | - | 300 |
| Dec 18, 2025 | 5,540.00 | 5,540.00 | 5,480.00 | 5,490.00 | 5,273.40 | -0.72% | 300 |
| Dec 17, 2025 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,311.82 | - | 100 |
| Dec 16, 2025 | 5,600.00 | 5,600.00 | 5,510.00 | 5,530.00 | 5,311.82 | -1.25% | 600 |
| Dec 15, 2025 | 5,600.00 | 5,620.00 | 5,600.00 | 5,600.00 | 5,379.06 | - | 800 |
| Dec 11, 2025 | 5,460.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,379.06 | 1.82% | 400 |
| Dec 10, 2025 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,283.00 | - | 1,200 |
| Dec 9, 2025 | 5,430.00 | 5,550.00 | 5,430.00 | 5,500.00 | 5,283.00 | 0.36% | 500 |
| Dec 8, 2025 | 5,390.00 | 5,570.00 | 5,350.00 | 5,480.00 | 5,263.79 | 2.05% | 1,800 |
| Dec 5, 2025 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,158.13 | -0.56% | 100 |
| Dec 4, 2025 | 5,360.00 | 5,400.00 | 5,360.00 | 5,400.00 | 5,186.95 | 0.75% | 400 |
| Dec 3, 2025 | 5,550.00 | 5,550.00 | 5,360.00 | 5,360.00 | 5,148.53 | 0.19% | 1,000 |
| Dec 2, 2025 | 5,390.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,138.92 | - | 1,300 |
| Dec 1, 2025 | 5,370.00 | 5,370.00 | 5,350.00 | 5,350.00 | 5,138.92 | 1.52% | 600 |
| Nov 26, 2025 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 5,062.08 | -0.57% | 200 |
| Nov 25, 2025 | 5,360.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,090.90 | - | 1,400 |
| Nov 21, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,090.90 | 1.53% | 200 |