Nakabohtec Corrosion Protecting Co.,Ltd. (1787.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4,870.00 | 4,870.00 | 4,860.00 | 4,860.00 | 4,860.00 | 200 |
| 09 May 2024 | 4,870.00 | 4,870.00 | 4,860.00 | 4,860.00 | 4,860.00 | 300 |
| 08 May 2024 | 4,900.00 | 4,935.00 | 4,900.00 | 4,935.00 | 4,935.00 | 400 |
| 07 May 2024 | 4,870.00 | 4,870.00 | 4,865.00 | 4,865.00 | 4,865.00 | 400 |
| 02 May 2024 | 4,870.00 | 4,925.00 | 4,870.00 | 4,870.00 | 4,870.00 | 400 |
| 01 May 2024 | 4,880.00 | 4,890.00 | 4,880.00 | 4,880.00 | 4,880.00 | 300 |
| 30 Apr 2024 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 200 |
| 26 Apr 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 100 |
| 25 Apr 2024 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 100 |
| 24 Apr 2024 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 4,930.00 | 200 |
| 23 Apr 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 100 |
| 22 Apr 2024 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 4,915.00 | 100 |
| 19 Apr 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - |
| 18 Apr 2024 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | - |
| 17 Apr 2024 | 4,910.00 | 4,910.00 | 4,890.00 | 4,890.00 | 4,890.00 | 300 |
| 16 Apr 2024 | 4,975.00 | 4,975.00 | 4,920.00 | 4,920.00 | 4,920.00 | 600 |
| 15 Apr 2024 | 4,990.00 | 4,990.00 | 4,980.00 | 4,980.00 | 4,980.00 | 700 |
| 12 Apr 2024 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | - |
| 11 Apr 2024 | 5,000.00 | 5,000.00 | 4,980.00 | 4,980.00 | 4,980.00 | 400 |
| 10 Apr 2024 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 5,000.00 | 400 |
| 09 Apr 2024 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | - |
| 08 Apr 2024 | 5,010.00 | 5,010.00 | 4,990.00 | 4,990.00 | 4,990.00 | 1,000 |
| 05 Apr 2024 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 100 |
| 04 Apr 2024 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 300 |
| 03 Apr 2024 | 5,010.00 | 5,050.00 | 4,855.00 | 5,050.00 | 5,050.00 | 1,600 |
| 02 Apr 2024 | 5,180.00 | 5,210.00 | 5,080.00 | 5,080.00 | 5,080.00 | 700 |
| 01 Apr 2024 | 5,140.00 | 5,310.00 | 5,110.00 | 5,170.00 | 5,170.00 | 700 |
| 29 Mar 2024 | 5,040.00 | 5,040.00 | 4,970.00 | 4,970.00 | 4,970.00 | 500 |
| 28 Mar 2024 | 4,990.00 | 5,220.00 | 4,920.00 | 5,100.00 | 5,100.00 | 2,600 |
| 28 Mar 2024 | 230 Dividend | |||||
| 27 Mar 2024 | 5,800.00 | 5,890.00 | 5,520.00 | 5,520.00 | 5,290.00 | 3,100 |
| 26 Mar 2024 | 6,200.00 | 6,250.00 | 5,530.00 | 5,530.00 | 5,299.58 | 8,900 |
| 25 Mar 2024 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,155.83 | 100 |
| 22 Mar 2024 | 5,250.00 | 5,380.00 | 5,250.00 | 5,380.00 | 5,155.83 | 900 |
| 21 Mar 2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,031.25 | 300 |
| 19 Mar 2024 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 4,935.42 | 200 |
| 18 Mar 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,887.50 | - |
| 15 Mar 2024 | 5,060.00 | 5,100.00 | 5,060.00 | 5,100.00 | 4,887.50 | 300 |
| 14 Mar 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,849.17 | - |
| 13 Mar 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,849.17 | - |
| 12 Mar 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,849.17 | - |
| 11 Mar 2024 | 4,990.00 | 5,060.00 | 4,990.00 | 5,060.00 | 4,849.17 | 200 |
| 08 Mar 2024 | 5,190.00 | 5,190.00 | 4,990.00 | 4,990.00 | 4,782.08 | 600 |
| 07 Mar 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,877.92 | - |
| 06 Mar 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,877.92 | - |
| 05 Mar 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,877.92 | 100 |
| 04 Mar 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,021.67 | 100 |
| 01 Mar 2024 | 5,250.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,021.67 | 300 |
| 29 Feb 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,983.33 | - |
| 28 Feb 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,983.33 | - |
| 27 Feb 2024 | 5,150.00 | 5,200.00 | 5,150.00 | 5,200.00 | 4,983.33 | 200 |
| 26 Feb 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,031.25 | 100 |
| 22 Feb 2024 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,031.25 | 400 |
| 21 Feb 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,983.33 | 100 |
| 20 Feb 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,887.50 | 100 |
| 19 Feb 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,849.17 | 300 |
| 16 Feb 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,820.42 | - |
| 15 Feb 2024 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 4,820.42 | 300 |
| 14 Feb 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,820.42 | - |
| 13 Feb 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,820.42 | - |
| 09 Feb 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,820.42 | 100 |
| 08 Feb 2024 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,801.25 | 100 |
| 07 Feb 2024 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,858.75 | 100 |
| 06 Feb 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,791.67 | 300 |
| 05 Feb 2024 | 5,090.00 | 5,090.00 | 5,080.00 | 5,080.00 | 4,868.33 | 200 |
| 02 Feb 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,887.50 | 100 |
| 01 Feb 2024 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 4,983.33 | 200 |
| 31 Jan 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,983.33 | - |
| 30 Jan 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,983.33 | 300 |
| 29 Jan 2024 | 5,050.00 | 5,050.00 | 5,010.00 | 5,010.00 | 4,801.25 | 200 |
| 26 Jan 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,839.58 | - |
| 25 Jan 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,839.58 | 100 |
| 24 Jan 2024 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,801.25 | - |
| 23 Jan 2024 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,801.25 | 400 |
| 22 Jan 2024 | 4,970.00 | 5,010.00 | 4,970.00 | 5,010.00 | 4,801.25 | 700 |
| 19 Jan 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,695.83 | - |
| 18 Jan 2024 | 4,910.00 | 4,910.00 | 4,900.00 | 4,900.00 | 4,695.83 | 500 |
| 17 Jan 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,791.67 | 100 |
| 16 Jan 2024 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,743.75 | 400 |
| 15 Jan 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,743.75 | 200 |
| 12 Jan 2024 | 4,910.00 | 4,950.00 | 4,905.00 | 4,950.00 | 4,743.75 | 700 |
| 11 Jan 2024 | 5,000.00 | 5,360.00 | 4,930.00 | 4,930.00 | 4,724.58 | 2,400 |
| 10 Jan 2024 | 4,840.00 | 4,950.00 | 4,840.00 | 4,950.00 | 4,743.75 | 600 |
| 09 Jan 2024 | 4,860.00 | 4,950.00 | 4,860.00 | 4,890.00 | 4,686.25 | 600 |
| 05 Jan 2024 | 4,830.00 | 4,880.00 | 4,830.00 | 4,880.00 | 4,676.67 | 800 |
| 04 Jan 2024 | 4,745.00 | 4,795.00 | 4,665.00 | 4,795.00 | 4,595.21 | 1,400 |
| 29 Dec 2023 | 4,675.00 | 4,675.00 | 4,675.00 | 4,675.00 | 4,480.21 | 100 |
| 28 Dec 2023 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,494.58 | - |
| 27 Dec 2023 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,494.58 | - |
| 26 Dec 2023 | 4,775.00 | 4,775.00 | 4,675.00 | 4,690.00 | 4,494.58 | 600 |
| 25 Dec 2023 | 4,800.00 | 4,800.00 | 4,755.00 | 4,755.00 | 4,556.88 | 500 |
| 22 Dec 2023 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,600.00 | 300 |
| 21 Dec 2023 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,600.00 | - |
| 20 Dec 2023 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,600.00 | 100 |
| 19 Dec 2023 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 4,623.96 | 200 |
| 18 Dec 2023 | 4,895.00 | 4,895.00 | 4,895.00 | 4,895.00 | 4,691.04 | 200 |
| 15 Dec 2023 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,695.83 | 200 |
| 14 Dec 2023 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,686.25 | - |
| 13 Dec 2023 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,686.25 | 200 |
| 12 Dec 2023 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,643.13 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.