Nakabayashi Co., Ltd. (TYO:7987)
Japan
· Delayed Price · Currency is JPY 569.00
+7.00 (1.25%)
Apr 28, 2026, 3:30 PM JST
Nakabayashi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.64% | 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 |
| Mar 11, 2026 | 627.00 | 628.00 | 623.00 | 623.00 | 610.62 | 0.16% | 51,700 |
| Mar 10, 2026 | 631.00 | 632.00 | 619.00 | 622.00 | 609.64 | 0.16% | 68,700 |
| Mar 9, 2026 | 614.00 | 624.00 | 610.00 | 621.00 | 608.66 | -2.51% | 141,600 |
| Mar 6, 2026 | 634.00 | 637.00 | 625.00 | 637.00 | 624.34 | 0.63% | 118,700 |
| Mar 5, 2026 | 629.00 | 640.00 | 627.00 | 633.00 | 620.42 | 5.85% | 140,100 |
| Mar 4, 2026 | 618.00 | 618.00 | 592.00 | 598.00 | 586.12 | -4.78% | 222,200 |
| Mar 3, 2026 | 632.00 | 637.00 | 625.00 | 628.00 | 615.52 | -0.63% | 85,900 |
| Mar 2, 2026 | 628.00 | 637.00 | 624.00 | 632.00 | 619.44 | -1.71% | 79,800 |
| Feb 27, 2026 | 625.00 | 643.00 | 622.00 | 643.00 | 630.23 | 3.21% | 101,400 |
| Feb 26, 2026 | 626.00 | 630.00 | 623.00 | 623.00 | 610.62 | -0.32% | 69,600 |
| Feb 25, 2026 | 626.00 | 627.00 | 621.00 | 625.00 | 612.58 | -0.48% | 48,600 |
| Feb 24, 2026 | 611.00 | 629.00 | 611.00 | 628.00 | 615.52 | 2.28% | 101,400 |
| Feb 20, 2026 | 612.00 | 618.00 | 609.00 | 614.00 | 601.80 | -0.81% | 57,100 |
| Feb 19, 2026 | 617.00 | 619.00 | 609.00 | 619.00 | 606.70 | 0.32% | 78,200 |
| Feb 18, 2026 | 621.00 | 622.00 | 617.00 | 617.00 | 604.74 | -0.48% | 39,100 |
| Feb 17, 2026 | 619.00 | 624.00 | 615.00 | 620.00 | 607.68 | 0.32% | 64,800 |
| Feb 16, 2026 | 610.00 | 620.00 | 606.00 | 618.00 | 605.72 | 1.48% | 84,700 |
| Feb 13, 2026 | 610.00 | 613.00 | 603.00 | 609.00 | 596.90 | - | 78,300 |
| Feb 12, 2026 | 606.00 | 612.00 | 605.00 | 609.00 | 596.90 | - | 64,300 |
| Feb 10, 2026 | 605.00 | 610.00 | 602.00 | 609.00 | 596.90 | 0.83% | 52,000 |
| Feb 9, 2026 | 604.00 | 612.00 | 600.00 | 604.00 | 592.00 | 0.50% | 132,400 |
| Feb 6, 2026 | 604.00 | 609.00 | 600.00 | 601.00 | 589.06 | -0.99% | 90,100 |
| Feb 5, 2026 | 608.00 | 614.00 | 605.00 | 607.00 | 594.94 | -0.16% | 66,500 |
| Feb 4, 2026 | 600.00 | 610.00 | 599.00 | 608.00 | 595.92 | 1.16% | 63,000 |
| Feb 3, 2026 | 597.00 | 601.00 | 595.00 | 601.00 | 589.06 | 1.35% | 43,400 |
| Feb 2, 2026 | 589.00 | 600.00 | 589.00 | 593.00 | 581.22 | 0.85% | 74,100 |
| Jan 30, 2026 | 581.00 | 588.00 | 576.00 | 588.00 | 576.32 | 1.38% | 68,600 |
| Jan 29, 2026 | 582.00 | 584.00 | 576.00 | 580.00 | 568.48 | -0.34% | 96,400 |
| Jan 28, 2026 | 589.00 | 589.00 | 582.00 | 582.00 | 570.44 | -1.02% | 51,500 |
| Jan 27, 2026 | 589.00 | 590.00 | 584.00 | 588.00 | 576.32 | -0.51% | 47,800 |
| Jan 26, 2026 | 596.00 | 596.00 | 588.00 | 591.00 | 579.26 | -0.84% | 50,400 |
| Jan 23, 2026 | 600.00 | 602.00 | 594.00 | 596.00 | 584.16 | -0.67% | 54,900 |
| Jan 22, 2026 | 587.00 | 601.00 | 587.00 | 600.00 | 588.08 | 2.56% | 101,600 |
| Jan 21, 2026 | 588.00 | 588.00 | 583.00 | 585.00 | 573.38 | -1.18% | 46,500 |
| Jan 20, 2026 | 594.00 | 595.00 | 589.00 | 592.00 | 580.24 | -0.34% | 40,100 |
| Jan 19, 2026 | 598.00 | 599.00 | 588.00 | 594.00 | 582.20 | -0.50% | 54,800 |
| Jan 16, 2026 | 599.00 | 599.00 | 594.00 | 597.00 | 585.14 | -0.33% | 26,300 |
| Jan 15, 2026 | 594.00 | 600.00 | 592.00 | 599.00 | 587.10 | 0.67% | 33,600 |
| Jan 14, 2026 | 591.00 | 597.00 | 590.00 | 595.00 | 583.18 | 0.68% | 35,700 |
| Jan 13, 2026 | 593.00 | 593.00 | 587.00 | 591.00 | 579.26 | 1.03% | 51,200 |
| Jan 9, 2026 | 582.00 | 586.00 | 582.00 | 585.00 | 573.38 | 0.86% | 46,300 |
| Jan 8, 2026 | 584.00 | 587.00 | 580.00 | 580.00 | 568.48 | -0.85% | 46,100 |
| Jan 7, 2026 | 585.00 | 586.00 | 582.00 | 585.00 | 573.38 | -0.34% | 41,600 |
| Jan 6, 2026 | 582.00 | 589.00 | 582.00 | 587.00 | 575.34 | 0.86% | 46,600 |
| Jan 5, 2026 | 587.00 | 590.00 | 581.00 | 582.00 | 570.44 | -0.51% | 49,000 |
| Dec 30, 2025 | 588.00 | 591.00 | 585.00 | 585.00 | 573.38 | -1.02% | 101,500 |
| Dec 29, 2025 | 587.00 | 594.00 | 587.00 | 591.00 | 579.26 | 0.34% | 91,000 |
| Dec 26, 2025 | 591.00 | 591.00 | 584.00 | 589.00 | 577.30 | - | 103,600 |
| Dec 25, 2025 | 581.00 | 589.00 | 581.00 | 589.00 | 577.30 | 1.20% | 56,700 |
| Dec 24, 2025 | 578.00 | 587.00 | 578.00 | 582.00 | 570.44 | 0.17% | 58,400 |
| Dec 23, 2025 | 569.00 | 582.00 | 569.00 | 581.00 | 569.46 | 2.65% | 81,300 |
| Dec 22, 2025 | 568.00 | 572.00 | 566.00 | 566.00 | 554.75 | -0.35% | 53,600 |
| Dec 19, 2025 | 563.00 | 569.00 | 563.00 | 568.00 | 556.72 | 1.25% | 54,300 |
| Dec 18, 2025 | 562.00 | 564.00 | 559.00 | 561.00 | 549.85 | -0.36% | 38,800 |
| Dec 17, 2025 | 561.00 | 563.00 | 557.00 | 563.00 | 551.81 | 0.90% | 51,700 |
| Dec 16, 2025 | 555.00 | 560.00 | 555.00 | 558.00 | 546.91 | 0.54% | 34,800 |
| Dec 15, 2025 | 554.00 | 557.00 | 553.00 | 555.00 | 543.97 | 0.54% | 26,800 |
| Dec 12, 2025 | 548.00 | 553.00 | 548.00 | 552.00 | 541.03 | 1.66% | 49,800 |
| Dec 11, 2025 | 546.00 | 549.00 | 543.00 | 543.00 | 532.21 | -0.91% | 31,200 |
| Dec 10, 2025 | 547.00 | 550.00 | 545.00 | 548.00 | 537.11 | 0.37% | 31,700 |
| Dec 9, 2025 | 548.00 | 549.00 | 543.00 | 546.00 | 535.15 | -0.18% | 34,300 |
| Dec 8, 2025 | 549.00 | 549.00 | 545.00 | 547.00 | 536.13 | 0.37% | 34,200 |
| Dec 5, 2025 | 548.00 | 550.00 | 545.00 | 545.00 | 534.17 | -1.09% | 32,200 |
| Dec 4, 2025 | 548.00 | 552.00 | 547.00 | 551.00 | 540.05 | 0.55% | 37,200 |
| Dec 3, 2025 | 554.00 | 554.00 | 548.00 | 548.00 | 537.11 | -0.72% | 31,600 |
| Dec 2, 2025 | 551.00 | 553.00 | 549.00 | 552.00 | 541.03 | 0.55% | 36,200 |
| Dec 1, 2025 | 562.00 | 562.00 | 548.00 | 549.00 | 538.09 | -2.83% | 69,400 |