Nakabayashi Co., Ltd. - 7987.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	588	584	584	590	583	41,000
September 08, 2025	585	588	588	589	582	45,300
September 05, 2025	583	580	580	584	577	30,700
September 04, 2025	576	581	581	582	573	46,900
September 03, 2025	570	573	573	574	570	36,800
September 02, 2025	573	573	573	576	571	25,700
September 01, 2025	567	572	572	573	567	18,900
August 29, 2025	570	568	568	570	566	30,500
August 28, 2025	572	572	572	573	567	51,900
August 27, 2025	574	570	570	574	567	53,100
August 26, 2025	580	575	575	580	571	40,400
August 25, 2025	573	579	579	579	573	35,700
August 22, 2025	572	570	570	574	569	23,400
August 21, 2025	569	572	572	576	566	44,500
August 20, 2025	574	566	566	575	562	107,800
August 19, 2025	579	572	572	579	565	77,900
August 18, 2025	577	579	579	590	575	154,200
August 15, 2025	564	571	571	577	564	84,700
August 14, 2025	574	566	566	579	559	73,000
August 13, 2025	565	574	574	577	561	138,700
August 12, 2025	546	560	560	560	541	248,100
August 08, 2025	529	526	526	531	526	40,800
August 07, 2025	528	529	529	529	526	29,400
August 06, 2025	526	528	528	530	526	22,600
August 05, 2025	531	526	526	532	526	28,200
August 04, 2025	524	533	533	535	523	96,400
August 01, 2025	519	524	524	524	519	41,600
July 31, 2025	519	518	518	519	515	82,500
July 30, 2025	518	520	520	522	518	54,400
July 29, 2025	521	517	517	521	516	22,900
July 28, 2025	524	520	520	524	519	53,800
July 25, 2025	519	522	522	523	517	45,300
July 24, 2025	518	517	517	519	517	22,400
July 23, 2025	515	517	517	518	514	38,900
July 22, 2025	512	514	514	514	511	13,900
July 18, 2025	515	510	510	515	510	17,900
July 17, 2025	511	514	514	514	511	11,400
July 16, 2025	513	512	512	515	512	23,000
July 15, 2025	515	513	513	516	513	19,500
July 14, 2025	519	513	513	519	511	36,700
July 11, 2025	514	515	515	518	513	19,500
July 10, 2025	516	512	512	516	512	35,700
July 09, 2025	514	514	514	516	514	20,700
July 08, 2025	513	512	512	515	512	21,000
July 07, 2025	520	514	514	520	514	22,400
July 04, 2025	523	517	517	523	517	18,900
July 03, 2025	517	523	523	523	516	21,900
July 02, 2025	516	517	517	519	515	15,400
July 01, 2025	520	516	516	522	516	20,000
June 30, 2025	525	521	521	525	521	49,600
June 27, 2025	521	525	525	525	516	72,300
June 26, 2025	508	516	516	516	508	32,800
June 25, 2025	508	508	508	509	505	15,900
June 24, 2025	510	505	505	512	500	62,500
June 23, 2025	511	510	510	511	508	14,900
June 20, 2025	510	509	509	512	509	53,000
June 19, 2025	510	512	512	512	510	8,100
June 18, 2025	507	510	510	512	506	49,800
June 17, 2025	509	507	507	510	507	25,900
June 16, 2025	508	509	509	509	506	8,100

Nakabayashi Co., Ltd. (7987.T) JPX