Want to see JP:7987 full AI Analyst Report?
Nakabayashi Co., Ltd. (7987) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 524.00 | 530.00 | 523.00 | 530.00 | 530.00 | +1.53% | 110,400 | 2.05 |
| Oct 29, 2026 | 521.00 | 524.00 | 517.00 | 522.00 | 522.00 | -0.19% | 386,600 | 7.97 |
| Oct 28, 2026 | 532.00 | 533.00 | 522.00 | 523.00 | 523.00 | -1.88% | 182,500 | 3.85 |
| Oct 27, 2026 | 539.00 | 539.00 | 533.00 | 533.00 | 533.00 | -0.93% | 100,700 | 2.14 |
| Oct 26, 2026 | 538.00 | 540.00 | 536.00 | 538.00 | 538.00 | +0.00% | 67,000 | 1.41 |
| Oct 23, 2026 | 540.00 | 544.00 | 536.00 | 538.00 | 538.00 | -0.74% | 63,800 | 1.34 |
| Oct 22, 2026 | 541.00 | 543.00 | 539.00 | 542.00 | 542.00 | +0.00% | 45,400 | 0.95 |
| Oct 21, 2026 | 540.00 | 544.00 | 540.00 | 542.00 | 542.00 | +0.37% | 38,200 | 0.80 |
| Oct 20, 2026 | 543.00 | 546.00 | 538.00 | 540.00 | 540.00 | -1.10% | 64,200 | 1.37 |
| Oct 19, 2026 | 550.00 | 550.00 | 543.00 | 546.00 | 546.00 | -0.73% | 53,000 | 1.14 |
| Oct 16, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | +1.10% | 50,200 | 1.08 |
| Oct 15, 2026 | 543.00 | 545.00 | 540.00 | 544.00 | 544.00 | +0.37% | 50,800 | 1.11 |
| Oct 14, 2026 | 540.00 | 543.00 | 539.00 | 542.00 | 542.00 | +0.18% | 30,000 | 0.66 |
| Oct 13, 2026 | 537.00 | 543.00 | 537.00 | 541.00 | 541.00 | +0.56% | 40,300 | 0.88 |
| Oct 12, 2026 | 538.00 | 542.00 | 534.00 | 538.00 | 538.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 535.00 | 542.00 | 534.00 | 538.00 | 538.00 | +0.56% | 40,600 | 0.89 |
| Oct 08, 2026 | 538.00 | 538.00 | 533.00 | 535.00 | 535.00 | -0.74% | 72,000 | 1.59 |
| Oct 07, 2026 | 540.00 | 541.00 | 538.00 | 539.00 | 539.00 | -0.19% | 36,700 | 0.81 |
| Oct 06, 2026 | 538.00 | 544.00 | 538.00 | 540.00 | 540.00 | +0.37% | 52,500 | 1.17 |
| Oct 05, 2026 | 543.00 | 543.00 | 536.00 | 538.00 | 538.00 | -0.74% | 92,400 | 2.07 |
| Oct 02, 2026 | 554.00 | 554.00 | 542.00 | 542.00 | 542.00 | -2.17% | 96,400 | 2.21 |
| Oct 01, 2026 | 554.00 | 556.00 | 551.00 | 554.00 | 554.00 | -0.36% | 58,700 | 1.36 |
| Sep 30, 2026 | 556.00 | 559.00 | 554.00 | 556.00 | 556.00 | +0.00% | 47,300 | 1.10 |
| Sep 29, 2026 | 561.00 | 561.00 | 554.00 | 556.00 | 556.00 | -0.71% | 47,100 | 1.09 |
| Sep 28, 2026 | 571.00 | 573.00 | 568.00 | 570.00 | 560.00 | +0.00% | 71,000 | 1.67 |
| Sep 25, 2026 | 570.00 | 573.00 | 568.00 | 570.00 | 560.00 | +0.53% | 41,100 | 0.96 |
| Sep 24, 2026 | 570.00 | 570.00 | 565.00 | 567.00 | 557.05 | -0.53% | 51,700 | 1.21 |
| Sep 23, 2026 | 570.00 | 572.00 | 568.00 | 570.00 | 560.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 570.00 | 572.00 | 568.00 | 570.00 | 560.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 570.00 | 572.00 | 568.00 | 570.00 | 560.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 570.00 | 572.00 | 568.00 | 570.00 | 560.00 | -0.52% | 26,000 | 0.57 |
| Sep 17, 2026 | 566.00 | 573.00 | 566.00 | 573.00 | 562.95 | +1.24% | 37,700 | 0.82 |
| Sep 16, 2026 | 562.00 | 568.00 | 562.00 | 566.00 | 556.07 | +0.00% | 27,500 | 0.60 |
| Sep 15, 2026 | 557.00 | 566.00 | 557.00 | 566.00 | 556.07 | +0.89% | 34,000 | 0.73 |
| Sep 14, 2026 | 555.00 | 561.00 | 554.00 | 561.00 | 551.16 | +0.54% | 30,700 | 0.66 |
| Sep 11, 2026 | 548.00 | 558.00 | 547.00 | 558.00 | 548.21 | +1.09% | 57,200 | 1.24 |
| Sep 10, 2026 | 550.00 | 555.00 | 548.00 | 552.00 | 542.32 | +0.36% | 50,900 | 1.12 |
| Sep 09, 2026 | 553.00 | 553.00 | 550.00 | 550.00 | 540.35 | -0.54% | 52,700 | 1.16 |
| Sep 08, 2026 | 555.00 | 556.00 | 553.00 | 553.00 | 543.30 | -0.90% | 53,600 | 1.18 |
| Sep 07, 2026 | 563.00 | 563.00 | 557.00 | 558.00 | 548.21 | -0.89% | 54,600 | 1.19 |
| Sep 04, 2026 | 563.00 | 566.00 | 560.00 | 563.00 | 553.12 | +0.00% | 39,600 | 0.85 |
| Sep 03, 2026 | 568.00 | 570.00 | 549.00 | 563.00 | 553.12 | -0.35% | 107,000 | 2.35 |
| Sep 02, 2026 | 567.00 | 569.00 | 564.00 | 565.00 | 555.09 | -0.53% | 62,300 | 1.37 |
| Sep 01, 2026 | 566.00 | 572.00 | 566.00 | 568.00 | 558.04 | -0.18% | 37,600 | 0.83 |
| Aug 31, 2026 | 572.00 | 572.00 | 564.00 | 569.00 | 559.02 | -0.52% | 64,800 | 1.44 |
| Aug 28, 2026 | 570.00 | 573.00 | 568.00 | 572.00 | 561.96 | +0.18% | 49,600 | 1.08 |
| Aug 27, 2026 | 574.00 | 574.00 | 568.00 | 571.00 | 560.98 | -0.17% | 35,900 | 0.77 |
| Aug 26, 2026 | 570.00 | 574.00 | 569.00 | 572.00 | 561.96 | +0.35% | 30,100 | 0.64 |
| Aug 25, 2026 | 570.00 | 574.00 | 568.00 | 570.00 | 560.00 | +0.00% | 28,800 | 0.61 |
| Aug 24, 2026 | 575.00 | 576.00 | 570.00 | 570.00 | 560.00 | -0.87% | 30,800 | 0.65 |