Nakabayashi Co., Ltd. 7987
TSE · Japan · Commercial Services
¥542.00-12.00 (-2.17%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥542.00 | -2.17% | ¥554.00 | ¥554.00 | ¥542.00 | 96.40K |
| 2026-10-01 | ¥554.00 | -0.36% | ¥554.00 | ¥556.00 | ¥551.00 | 58.70K |
| 2026-09-30 | ¥556.00 | 0.00% | ¥556.00 | ¥559.00 | ¥554.00 | 47.30K |
| 2026-09-29 | ¥556.00 | -2.46% | ¥561.00 | ¥561.00 | ¥554.00 | 47.10K |
| 2026-09-28 | ¥570.00 | 0.00% | ¥571.00 | ¥573.00 | ¥568.00 | 71.00K |
| 2026-09-25 | ¥570.00 | +0.53% | ¥570.00 | ¥573.00 | ¥568.00 | 41.10K |
| 2026-09-24 | ¥567.00 | -0.53% | ¥570.00 | ¥570.00 | ¥565.00 | 51.70K |
| 2026-09-18 | ¥570.00 | -0.52% | ¥570.00 | ¥572.00 | ¥568.00 | 26.00K |
| 2026-09-17 | ¥573.00 | +1.24% | ¥566.00 | ¥573.00 | ¥566.00 | 37.70K |
| 2026-09-16 | ¥566.00 | 0.00% | ¥562.00 | ¥568.00 | ¥562.00 | 27.50K |
| 2026-09-15 | ¥566.00 | +0.89% | ¥557.00 | ¥566.00 | ¥557.00 | 34.00K |
| 2026-09-14 | ¥561.00 | +0.54% | ¥555.00 | ¥561.00 | ¥554.00 | 30.70K |
| 2026-09-11 | ¥558.00 | +1.09% | ¥548.00 | ¥558.00 | ¥547.00 | 57.20K |
| 2026-09-10 | ¥552.00 | +0.36% | ¥550.00 | ¥555.00 | ¥548.00 | 50.90K |
| 2026-09-09 | ¥550.00 | -0.54% | ¥553.00 | ¥553.00 | ¥550.00 | 52.70K |
| 2026-09-08 | ¥553.00 | -0.90% | ¥555.00 | ¥556.00 | ¥553.00 | 53.60K |
| 2026-09-07 | ¥558.00 | -0.89% | ¥563.00 | ¥563.00 | ¥557.00 | 54.60K |
| 2026-09-04 | ¥563.00 | 0.00% | ¥563.00 | ¥566.00 | ¥560.00 | 39.60K |
| 2026-09-03 | ¥563.00 | -0.35% | ¥568.00 | ¥570.00 | ¥549.00 | 107.00K |
| 2026-09-02 | ¥565.00 | -0.53% | ¥567.00 | ¥569.00 | ¥564.00 | 62.30K |
| 2026-09-01 | ¥568.00 | -0.18% | ¥566.00 | ¥572.00 | ¥566.00 | 37.60K |
| 2026-08-31 | ¥569.00 | -0.52% | ¥572.00 | ¥572.00 | ¥564.00 | 64.80K |
| 2026-08-28 | ¥572.00 | +0.18% | ¥570.00 | ¥573.00 | ¥568.00 | 49.60K |
| 2026-08-27 | ¥571.00 | -0.17% | ¥574.00 | ¥574.00 | ¥568.00 | 35.90K |
| 2026-08-26 | ¥572.00 | +0.35% | ¥570.00 | ¥574.00 | ¥569.00 | 30.10K |
| 2026-08-25 | ¥570.00 | 0.00% | ¥570.00 | ¥574.00 | ¥568.00 | 28.80K |
| 2026-08-24 | ¥570.00 | -0.87% | ¥575.00 | ¥576.00 | ¥570.00 | 30.80K |
| 2026-08-21 | ¥575.00 | +0.88% | ¥570.00 | ¥575.00 | ¥569.00 | 39.20K |
| 2026-08-20 | ¥570.00 | +0.53% | ¥568.00 | ¥571.00 | ¥566.00 | 29.10K |
| 2026-08-19 | ¥567.00 | -0.70% | ¥570.00 | ¥572.00 | ¥565.00 | 39.00K |
| 2026-08-18 | ¥571.00 | -0.52% | ¥574.00 | ¥574.00 | ¥569.00 | 31.20K |
| 2026-08-17 | ¥574.00 | +1.23% | ¥570.00 | ¥580.00 | ¥570.00 | 84.30K |
| 2026-08-14 | ¥567.00 | +1.25% | ¥559.00 | ¥569.00 | ¥557.00 | 59.00K |
| 2026-08-13 | ¥560.00 | 0.00% | ¥561.00 | ¥564.00 | ¥556.00 | 68.20K |
| 2026-08-12 | ¥560.00 | -1.06% | ¥568.00 | ¥568.00 | ¥560.00 | 63.00K |
| 2026-08-10 | ¥566.00 | -1.91% | ¥567.00 | ¥574.00 | ¥562.00 | 75.60K |
| 2026-08-07 | ¥577.00 | +0.70% | ¥575.00 | ¥580.00 | ¥573.00 | 37.70K |
| 2026-08-06 | ¥573.00 | +0.35% | ¥571.00 | ¥575.00 | ¥569.00 | 22.40K |
| 2026-08-05 | ¥571.00 | +0.18% | ¥571.00 | ¥573.00 | ¥570.00 | 13.90K |
| 2026-08-04 | ¥570.00 | -0.52% | ¥575.00 | ¥576.00 | ¥569.00 | 42.20K |
| 2026-08-03 | ¥573.00 | -1.04% | ¥579.00 | ¥580.00 | ¥572.00 | 46.70K |
| 2026-07-31 | ¥579.00 | -3.02% | ¥590.00 | ¥590.00 | ¥579.00 | 113.10K |
| 2026-07-30 | ¥597.00 | +0.84% | ¥592.00 | ¥598.00 | ¥586.00 | 79.90K |
| 2026-07-29 | ¥592.00 | +1.72% | ¥587.00 | ¥593.00 | ¥585.00 | 88.00K |
| 2026-07-28 | ¥582.00 | -0.51% | ¥586.00 | ¥586.00 | ¥578.00 | 71.60K |
| 2026-07-27 | ¥585.00 | +1.92% | ¥575.00 | ¥585.00 | ¥575.00 | 54.30K |
| 2026-07-24 | ¥574.00 | -0.35% | ¥575.00 | ¥576.00 | ¥569.00 | 30.30K |
| 2026-07-23 | ¥576.00 | -0.52% | ¥579.00 | ¥579.00 | ¥573.00 | 29.80K |
| 2026-07-22 | ¥579.00 | +0.70% | ¥576.00 | ¥579.00 | ¥574.00 | 32.90K |
| 2026-07-21 | ¥575.00 | +0.70% | ¥571.00 | ¥578.00 | ¥571.00 | 39.20K |
| 2026-07-17 | ¥571.00 | +0.18% | ¥570.00 | ¥575.00 | ¥567.00 | 34.00K |
| 2026-07-16 | ¥570.00 | -0.35% | ¥575.00 | ¥577.00 | ¥569.00 | 33.80K |
| 2026-07-15 | ¥572.00 | +0.35% | ¥570.00 | ¥575.00 | ¥570.00 | 18.00K |
| 2026-07-14 | ¥570.00 | +0.71% | ¥571.00 | ¥575.00 | ¥570.00 | 26.30K |
| 2026-07-13 | ¥566.00 | -1.05% | ¥573.00 | ¥576.00 | ¥565.00 | 35.90K |
| 2026-07-10 | ¥572.00 | +1.06% | ¥570.00 | ¥575.00 | ¥568.00 | 53.20K |
| 2026-07-09 | ¥566.00 | +0.18% | ¥565.00 | ¥568.00 | ¥564.00 | 26.30K |
| 2026-07-08 | ¥565.00 | -0.18% | ¥569.00 | ¥571.00 | ¥565.00 | 63.70K |
| 2026-07-07 | ¥566.00 | +0.35% | ¥564.00 | ¥570.00 | ¥564.00 | 37.80K |
| 2026-07-06 | ¥564.00 | +0.18% | ¥563.00 | ¥567.00 | ¥562.00 | 36.10K |
| 2026-07-03 | ¥563.00 | -0.18% | ¥565.00 | ¥570.00 | ¥563.00 | 39.20K |
| 2026-07-02 | ¥564.00 | +0.18% | ¥567.00 | ¥571.00 | ¥564.00 | 48.40K |
| 2026-07-01 | ¥563.00 | +0.18% | ¥566.00 | ¥568.00 | ¥562.00 | 36.90K |
| 2026-06-30 | ¥562.00 | -0.53% | ¥565.00 | ¥566.00 | ¥558.00 | 54.30K |
| 2026-06-29 | ¥565.00 | +1.44% | ¥558.00 | ¥567.00 | ¥558.00 | 54.70K |
| 2026-06-26 | ¥557.00 | -0.54% | ¥560.00 | ¥560.00 | ¥553.00 | 78.60K |
| 2026-06-25 | ¥560.00 | +1.08% | ¥556.00 | ¥560.00 | ¥556.00 | 38.10K |
| 2026-06-24 | ¥554.00 | +0.18% | ¥555.00 | ¥561.00 | ¥553.00 | 40.30K |
| 2026-06-23 | ¥553.00 | -0.18% | ¥557.00 | ¥557.00 | ¥552.00 | 51.00K |
| 2026-06-22 | ¥554.00 | -0.89% | ¥559.00 | ¥562.00 | ¥554.00 | 43.70K |
| 2026-06-19 | ¥559.00 | +1.08% | ¥554.00 | ¥559.00 | ¥554.00 | 46.20K |
| 2026-06-18 | ¥553.00 | -0.18% | ¥558.00 | ¥558.00 | ¥552.00 | 47.00K |
| 2026-06-17 | ¥554.00 | +0.18% | ¥554.00 | ¥561.00 | ¥554.00 | 35.10K |
| 2026-06-16 | ¥553.00 | -0.36% | ¥554.00 | ¥556.00 | ¥552.00 | 27.00K |
| 2026-06-15 | ¥555.00 | +0.18% | ¥556.00 | ¥560.00 | ¥555.00 | 27.20K |
| 2026-06-12 | ¥554.00 | +0.54% | ¥550.00 | ¥555.00 | ¥546.00 | 50.20K |
| 2026-06-11 | ¥551.00 | +0.18% | ¥550.00 | ¥551.00 | ¥544.00 | 41.40K |
| 2026-06-10 | ¥550.00 | +1.29% | ¥543.00 | ¥553.00 | ¥543.00 | 81.20K |
| 2026-06-09 | ¥543.00 | -1.09% | ¥550.00 | ¥554.00 | ¥542.00 | 79.20K |
| 2026-06-08 | ¥549.00 | +0.18% | ¥545.00 | ¥556.00 | ¥544.00 | 58.90K |
| 2026-06-05 | ¥548.00 | +0.55% | ¥548.00 | ¥553.00 | ¥546.00 | 43.20K |
| 2026-06-04 | ¥545.00 | -1.45% | ¥550.00 | ¥550.00 | ¥544.00 | 34.50K |
| 2026-06-03 | ¥553.00 | +1.28% | ¥546.00 | ¥554.00 | ¥541.00 | 53.80K |
| 2026-06-02 | ¥546.00 | -1.09% | ¥551.00 | ¥551.00 | ¥544.00 | 96.30K |
| 2026-06-01 | ¥552.00 | -1.95% | ¥561.00 | ¥564.00 | ¥551.00 | 69.10K |
| 2026-05-29 | ¥563.00 | -0.71% | ¥567.00 | ¥569.00 | ¥563.00 | 55.20K |
| 2026-05-28 | ¥567.00 | +0.53% | ¥563.00 | ¥567.00 | ¥558.00 | 59.00K |
| 2026-05-27 | ¥564.00 | +1.44% | ¥559.00 | ¥564.00 | ¥558.00 | 43.80K |
| 2026-05-26 | ¥556.00 | -0.36% | ¥558.00 | ¥562.00 | ¥555.00 | 67.80K |
| 2026-05-25 | ¥558.00 | -0.53% | ¥562.00 | ¥568.00 | ¥558.00 | 46.00K |