Nakabohtec Corrosion Protecting Co.,Ltd. (1787.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:10PM JST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 200 |
| 04 June 2024 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 100 |
| 03 June 2024 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | - |
| 31 May 2024 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 200 |
| 30 May 2024 | 4,880.00 | 4,925.00 | 4,880.00 | 4,925.00 | 4,925.00 | 200 |
| 29 May 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - |
| 28 May 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - |
| 27 May 2024 | 4,940.00 | 4,940.00 | 4,900.00 | 4,900.00 | 4,900.00 | 500 |
| 24 May 2024 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 500 |
| 23 May 2024 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 4,945.00 | 100 |
| 22 May 2024 | 4,940.00 | 4,975.00 | 4,900.00 | 4,900.00 | 4,900.00 | 600 |
| 21 May 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | - |
| 20 May 2024 | 4,935.00 | 4,935.00 | 4,900.00 | 4,900.00 | 4,900.00 | 400 |
| 17 May 2024 | 4,910.00 | 4,950.00 | 4,910.00 | 4,950.00 | 4,950.00 | 200 |
| 16 May 2024 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 100 |
| 15 May 2024 | 4,935.00 | 4,935.00 | 4,920.00 | 4,920.00 | 4,920.00 | 300 |
| 14 May 2024 | 4,880.00 | 4,930.00 | 4,860.00 | 4,920.00 | 4,920.00 | 800 |
| 13 May 2024 | 4,915.00 | 4,915.00 | 4,890.00 | 4,890.00 | 4,890.00 | 200 |
| 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 | 240 Dividend | |||||
| 27 Mar 2024 | 5,800.00 | 5,890.00 | 5,520.00 | 5,520.00 | 5,280.00 | 3,100 |
| 26 Mar 2024 | 6,200.00 | 6,250.00 | 5,530.00 | 5,530.00 | 5,289.57 | 8,900 |
| 25 Mar 2024 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,146.09 | 100 |
| 22 Mar 2024 | 5,250.00 | 5,380.00 | 5,250.00 | 5,380.00 | 5,146.09 | 900 |
| 21 Mar 2024 | 5,150.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,021.74 | 300 |
| 19 Mar 2024 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 4,926.09 | 200 |
| 18 Mar 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,878.26 | - |
| 15 Mar 2024 | 5,060.00 | 5,100.00 | 5,060.00 | 5,100.00 | 4,878.26 | 300 |
| 14 Mar 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,840.00 | - |
| 13 Mar 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,840.00 | - |
| 12 Mar 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,840.00 | - |
| 11 Mar 2024 | 4,990.00 | 5,060.00 | 4,990.00 | 5,060.00 | 4,840.00 | 200 |
| 08 Mar 2024 | 5,190.00 | 5,190.00 | 4,990.00 | 4,990.00 | 4,773.04 | 600 |
| 07 Mar 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,868.70 | - |
| 06 Mar 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,868.70 | - |
| 05 Mar 2024 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,868.70 | 100 |
| 04 Mar 2024 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,012.17 | 100 |
| 01 Mar 2024 | 5,250.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,012.17 | 300 |
| 29 Feb 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,973.91 | - |
| 28 Feb 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,973.91 | - |
| 27 Feb 2024 | 5,150.00 | 5,200.00 | 5,150.00 | 5,200.00 | 4,973.91 | 200 |
| 26 Feb 2024 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,021.74 | 100 |
| 22 Feb 2024 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,021.74 | 400 |
| 21 Feb 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,973.91 | 100 |
| 20 Feb 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,878.26 | 100 |
| 19 Feb 2024 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 4,840.00 | 300 |
| 16 Feb 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,811.30 | - |
| 15 Feb 2024 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 4,811.30 | 300 |
| 14 Feb 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,811.30 | - |
| 13 Feb 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,811.30 | - |
| 09 Feb 2024 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,811.30 | 100 |
| 08 Feb 2024 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,792.17 | 100 |
| 07 Feb 2024 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,849.57 | 100 |
| 06 Feb 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,782.61 | 300 |
| 05 Feb 2024 | 5,090.00 | 5,090.00 | 5,080.00 | 5,080.00 | 4,859.13 | 200 |
| 02 Feb 2024 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,878.26 | 100 |
| 01 Feb 2024 | 5,210.00 | 5,210.00 | 5,200.00 | 5,200.00 | 4,973.91 | 200 |
| 31 Jan 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,973.91 | - |
| 30 Jan 2024 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,973.91 | 300 |
| 29 Jan 2024 | 5,050.00 | 5,050.00 | 5,010.00 | 5,010.00 | 4,792.17 | 200 |
| 26 Jan 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,830.44 | - |
| 25 Jan 2024 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 4,830.44 | 100 |
| 24 Jan 2024 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,792.17 | - |
| 23 Jan 2024 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,792.17 | 400 |
| 22 Jan 2024 | 4,970.00 | 5,010.00 | 4,970.00 | 5,010.00 | 4,792.17 | 700 |
| 19 Jan 2024 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,686.96 | - |
| 18 Jan 2024 | 4,910.00 | 4,910.00 | 4,900.00 | 4,900.00 | 4,686.96 | 500 |
| 17 Jan 2024 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,782.61 | 100 |
| 16 Jan 2024 | 5,000.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,734.78 | 400 |
| 15 Jan 2024 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,734.78 | 200 |
| 12 Jan 2024 | 4,910.00 | 4,950.00 | 4,905.00 | 4,950.00 | 4,734.78 | 700 |
| 11 Jan 2024 | 5,000.00 | 5,360.00 | 4,930.00 | 4,930.00 | 4,715.65 | 2,400 |
| *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.