Nakabohtec Corrosion Protecting Co., Ltd. 1787
TSE · Japan · Producer Manufacturing
¥5,620.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥5,620.00 | 0.00% | ¥5,620.00 | ¥5,620.00 | ¥5,620.00 | 0 |
| 2026-09-30 | ¥5,620.00 | 0.00% | ¥5,620.00 | ¥5,620.00 | ¥5,620.00 | 0 |
| 2026-09-29 | ¥5,620.00 | 0.00% | ¥5,620.00 | ¥5,620.00 | ¥5,620.00 | 0 |
| 2026-09-28 | ¥5,620.00 | +0.36% | ¥5,600.00 | ¥5,620.00 | ¥5,600.00 | 300 |
| 2026-09-25 | ¥5,600.00 | -0.88% | ¥5,620.00 | ¥5,620.00 | ¥5,600.00 | 300 |
| 2026-09-24 | ¥5,650.00 | +0.18% | ¥5,640.00 | ¥5,650.00 | ¥5,640.00 | 700 |
| 2026-09-18 | ¥5,640.00 | +0.53% | ¥5,640.00 | ¥5,640.00 | ¥5,640.00 | 100 |
| 2026-09-17 | ¥5,610.00 | -0.71% | ¥5,650.00 | ¥5,650.00 | ¥5,610.00 | 200 |
| 2026-09-16 | ¥5,650.00 | +0.53% | ¥5,650.00 | ¥5,650.00 | ¥5,650.00 | 200 |
| 2026-09-15 | ¥5,620.00 | +0.18% | ¥5,610.00 | ¥5,690.00 | ¥5,610.00 | 300 |
| 2026-09-14 | ¥5,610.00 | 0.00% | ¥5,610.00 | ¥5,610.00 | ¥5,610.00 | 100 |
| 2026-09-11 | ¥5,610.00 | -0.36% | ¥5,610.00 | ¥5,610.00 | ¥5,610.00 | 100 |
| 2026-09-10 | ¥5,630.00 | 0.00% | ¥5,630.00 | ¥5,630.00 | ¥5,630.00 | 200 |
| 2026-09-09 | ¥5,630.00 | 0.00% | ¥5,630.00 | ¥5,630.00 | ¥5,630.00 | 0 |
| 2026-09-08 | ¥5,630.00 | -0.53% | ¥5,630.00 | ¥5,630.00 | ¥5,630.00 | 300 |
| 2026-09-07 | ¥5,660.00 | -0.35% | ¥5,660.00 | ¥5,660.00 | ¥5,660.00 | 100 |
| 2026-09-04 | ¥5,680.00 | 0.00% | ¥5,640.00 | ¥5,680.00 | ¥5,640.00 | 400 |
| 2026-09-03 | ¥5,680.00 | -2.07% | ¥5,750.00 | ¥5,750.00 | ¥5,640.00 | 800 |
| 2026-09-02 | ¥5,800.00 | +0.17% | ¥5,800.00 | ¥5,800.00 | ¥5,800.00 | 200 |
| 2026-09-01 | ¥5,790.00 | 0.00% | ¥5,890.00 | ¥5,890.00 | ¥5,790.00 | 400 |
| 2026-08-31 | ¥5,790.00 | -3.34% | ¥5,890.00 | ¥5,900.00 | ¥5,700.00 | 1.90K |
| 2026-08-28 | ¥5,990.00 | -0.99% | ¥5,990.00 | ¥5,990.00 | ¥5,990.00 | 100 |
| 2026-08-27 | ¥6,050.00 | +1.17% | ¥6,000.00 | ¥6,050.00 | ¥5,980.00 | 500 |
| 2026-08-26 | ¥5,980.00 | +0.17% | ¥5,980.00 | ¥5,980.00 | ¥5,980.00 | 200 |
| 2026-08-25 | ¥5,970.00 | 0.00% | ¥5,970.00 | ¥5,970.00 | ¥5,970.00 | 300 |
| 2026-08-24 | ¥5,970.00 | +0.84% | ¥5,990.00 | ¥5,990.00 | ¥5,920.00 | 400 |
| 2026-08-21 | ¥5,920.00 | +1.89% | ¥5,910.00 | ¥5,920.00 | ¥5,810.00 | 400 |
| 2026-08-20 | ¥5,810.00 | 0.00% | ¥5,810.00 | ¥5,810.00 | ¥5,810.00 | 0 |
| 2026-08-19 | ¥5,810.00 | -2.68% | ¥5,870.00 | ¥5,870.00 | ¥5,810.00 | 200 |
| 2026-08-18 | ¥5,970.00 | +1.70% | ¥5,870.00 | ¥5,970.00 | ¥5,870.00 | 400 |
| 2026-08-17 | ¥5,870.00 | -0.34% | ¥5,890.00 | ¥5,890.00 | ¥5,860.00 | 700 |
| 2026-08-14 | ¥5,890.00 | -0.34% | ¥5,910.00 | ¥6,020.00 | ¥5,890.00 | 700 |
| 2026-08-13 | ¥5,910.00 | -1.01% | ¥6,170.00 | ¥6,170.00 | ¥5,910.00 | 1.50K |
| 2026-08-12 | ¥5,970.00 | +0.34% | ¥5,850.00 | ¥5,970.00 | ¥5,850.00 | 500 |
| 2026-08-10 | ¥5,950.00 | -1.16% | ¥6,020.00 | ¥6,020.00 | ¥5,920.00 | 800 |
| 2026-08-07 | ¥6,020.00 | +2.03% | ¥5,900.00 | ¥6,020.00 | ¥5,900.00 | 200 |
| 2026-08-06 | ¥5,900.00 | +0.17% | ¥5,790.00 | ¥5,900.00 | ¥5,790.00 | 500 |
| 2026-08-05 | ¥5,890.00 | +2.08% | ¥5,870.00 | ¥5,890.00 | ¥5,790.00 | 500 |
| 2026-08-04 | ¥5,770.00 | -2.70% | ¥6,130.00 | ¥6,130.00 | ¥5,770.00 | 1.30K |
| 2026-08-03 | ¥5,930.00 | +2.24% | ¥5,780.00 | ¥5,980.00 | ¥5,780.00 | 500 |
| 2026-07-31 | ¥5,800.00 | +1.75% | ¥5,800.00 | ¥5,800.00 | ¥5,800.00 | 100 |
| 2026-07-30 | ¥5,700.00 | -1.72% | ¥5,600.00 | ¥5,700.00 | ¥5,600.00 | 300 |
| 2026-07-29 | ¥5,800.00 | 0.00% | ¥5,800.00 | ¥5,800.00 | ¥5,800.00 | 0 |
| 2026-07-28 | ¥5,800.00 | -1.19% | ¥5,800.00 | ¥5,800.00 | ¥5,800.00 | 100 |
| 2026-07-27 | ¥5,870.00 | -2.17% | ¥6,020.00 | ¥6,020.00 | ¥5,870.00 | 500 |
| 2026-07-24 | ¥6,000.00 | -0.33% | ¥6,020.00 | ¥6,060.00 | ¥6,000.00 | 300 |
| 2026-07-23 | ¥6,020.00 | -1.63% | ¥6,020.00 | ¥6,020.00 | ¥6,020.00 | 100 |
| 2026-07-22 | ¥6,120.00 | -1.13% | ¥6,170.00 | ¥6,170.00 | ¥6,000.00 | 1.10K |
| 2026-07-21 | ¥6,190.00 | +2.65% | ¥6,130.00 | ¥6,190.00 | ¥6,130.00 | 800 |
| 2026-07-17 | ¥6,030.00 | -2.43% | ¥6,260.00 | ¥6,330.00 | ¥6,030.00 | 1.10K |
| 2026-07-16 | ¥6,180.00 | -1.90% | ¥6,300.00 | ¥6,300.00 | ¥6,180.00 | 10.20K |
| 2026-07-15 | ¥6,300.00 | +4.83% | ¥6,010.00 | ¥6,300.00 | ¥6,010.00 | 2.90K |
| 2026-07-14 | ¥6,010.00 | -0.33% | ¥6,010.00 | ¥6,010.00 | ¥6,010.00 | 400 |
| 2026-07-13 | ¥6,030.00 | -0.33% | ¥6,100.00 | ¥6,100.00 | ¥5,950.00 | 900 |
| 2026-07-10 | ¥6,050.00 | +2.20% | ¥5,950.00 | ¥6,050.00 | ¥5,930.00 | 2.50K |
| 2026-07-09 | ¥5,920.00 | +2.96% | ¥5,850.00 | ¥6,000.00 | ¥5,780.00 | 1.00K |
| 2026-07-08 | ¥5,750.00 | +2.68% | ¥5,650.00 | ¥5,750.00 | ¥5,650.00 | 600 |
| 2026-07-07 | ¥5,600.00 | -1.06% | ¥5,600.00 | ¥5,600.00 | ¥5,600.00 | 100 |
| 2026-07-06 | ¥5,660.00 | -0.70% | ¥5,700.00 | ¥5,800.00 | ¥5,600.00 | 8.30K |
| 2026-07-03 | ¥5,700.00 | +6.34% | ¥5,450.00 | ¥5,700.00 | ¥5,450.00 | 2.20K |
| 2026-07-02 | ¥5,360.00 | -1.11% | ¥5,420.00 | ¥5,420.00 | ¥5,360.00 | 600 |
| 2026-07-01 | ¥5,420.00 | +1.50% | ¥5,340.00 | ¥5,470.00 | ¥5,340.00 | 800 |
| 2026-06-30 | ¥5,340.00 | +0.38% | ¥5,320.00 | ¥5,370.00 | ¥5,320.00 | 700 |
| 2026-06-29 | ¥5,320.00 | +0.38% | ¥5,300.00 | ¥5,320.00 | ¥5,300.00 | 500 |
| 2026-06-26 | ¥5,300.00 | +1.53% | ¥5,300.00 | ¥5,300.00 | ¥5,300.00 | 100 |
| 2026-06-25 | ¥5,220.00 | -1.88% | ¥5,260.00 | ¥5,260.00 | ¥5,220.00 | 600 |
| 2026-06-24 | ¥5,320.00 | -0.93% | ¥5,340.00 | ¥5,340.00 | ¥5,210.00 | 2.60K |
| 2026-06-23 | ¥5,370.00 | +1.32% | ¥5,330.00 | ¥5,370.00 | ¥5,330.00 | 200 |
| 2026-06-22 | ¥5,300.00 | +0.19% | ¥5,310.00 | ¥5,320.00 | ¥5,300.00 | 600 |
| 2026-06-19 | ¥5,290.00 | -0.19% | ¥5,290.00 | ¥5,290.00 | ¥5,290.00 | 100 |
| 2026-06-18 | ¥5,300.00 | -1.30% | ¥5,420.00 | ¥5,420.00 | ¥5,300.00 | 400 |
| 2026-06-17 | ¥5,370.00 | +0.56% | ¥5,370.00 | ¥5,370.00 | ¥5,370.00 | 300 |
| 2026-06-16 | ¥5,340.00 | +0.75% | ¥5,340.00 | ¥5,340.00 | ¥5,340.00 | 300 |
| 2026-06-15 | ¥5,300.00 | +2.12% | ¥5,270.00 | ¥5,300.00 | ¥5,270.00 | 1.20K |
| 2026-06-12 | ¥5,190.00 | 0.00% | ¥5,190.00 | ¥5,190.00 | ¥5,190.00 | 100 |
| 2026-06-11 | ¥5,190.00 | +0.78% | ¥5,190.00 | ¥5,190.00 | ¥5,190.00 | 100 |
| 2026-06-10 | ¥5,150.00 | +0.19% | ¥5,150.00 | ¥5,160.00 | ¥5,150.00 | 300 |
| 2026-06-09 | ¥5,140.00 | 0.00% | ¥5,140.00 | ¥5,140.00 | ¥5,140.00 | 0 |
| 2026-06-08 | ¥5,140.00 | -1.53% | ¥5,160.00 | ¥5,300.00 | ¥5,140.00 | 1.00K |
| 2026-06-05 | ¥5,220.00 | +0.58% | ¥5,210.00 | ¥5,220.00 | ¥5,210.00 | 300 |
| 2026-06-04 | ¥5,190.00 | -0.38% | ¥5,200.00 | ¥5,270.00 | ¥5,190.00 | 500 |
| 2026-06-03 | ¥5,210.00 | +0.77% | ¥5,230.00 | ¥5,330.00 | ¥5,200.00 | 1.40K |
| 2026-06-02 | ¥5,170.00 | -3.54% | ¥5,340.00 | ¥5,340.00 | ¥5,170.00 | 500 |
| 2026-06-01 | ¥5,360.00 | +1.52% | ¥5,330.00 | ¥5,360.00 | ¥5,310.00 | 700 |
| 2026-05-29 | ¥5,280.00 | -0.19% | ¥5,200.00 | ¥5,280.00 | ¥5,200.00 | 1.20K |
| 2026-05-28 | ¥5,290.00 | +0.76% | ¥5,190.00 | ¥5,290.00 | ¥5,190.00 | 200 |
| 2026-05-27 | ¥5,250.00 | +2.34% | ¥5,200.00 | ¥5,250.00 | ¥5,150.00 | 700 |
| 2026-05-26 | ¥5,130.00 | -0.19% | ¥5,150.00 | ¥5,150.00 | ¥5,130.00 | 300 |
| 2026-05-25 | ¥5,140.00 | -0.19% | ¥5,200.00 | ¥5,200.00 | ¥5,140.00 | 600 |
| 2026-05-22 | ¥5,150.00 | -1.15% | ¥5,200.00 | ¥5,200.00 | ¥5,150.00 | 3.30K |