Skip to main content
logo
Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan flag Japan · Delayed Price · Currency is JPY
3,230.00
-185.00 (-5.42%)
Oct 1, 2025, 3:30 PM JST

Namura Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20253,370.003,395.003,320.003,350.00--1.90%408,900
Sep 30, 20253,330.003,455.003,300.003,415.003,415.002.25%1,903,100
Sep 29, 20253,445.003,475.003,335.003,340.003,340.00-1.62%1,545,200
Sep 26, 20253,370.003,525.003,350.003,395.003,375.002.57%3,763,100
Sep 25, 20253,345.003,415.003,310.003,310.003,290.50-1.49%2,045,700
Sep 24, 20253,100.003,380.003,090.003,360.003,340.2110.16%4,412,000
Sep 22, 20253,105.003,170.003,020.003,050.003,032.03-1.13%1,469,800
Sep 19, 20253,055.003,125.003,010.003,085.003,066.832.15%2,081,600
Sep 18, 20253,095.003,245.003,020.003,020.003,002.21-3,301,900
Sep 17, 20253,030.003,040.002,995.003,020.003,002.21-0.98%3,301,900
Sep 16, 20253,200.003,205.003,035.003,050.003,032.03-5.43%2,191,300
Sep 12, 20253,205.003,270.003,190.003,225.003,206.001.26%1,423,700
Sep 11, 20253,150.003,205.003,110.003,185.003,166.240.79%1,744,300
Sep 10, 20253,220.003,250.003,125.003,160.003,141.380.32%1,536,700
Sep 9, 20253,325.003,360.003,135.003,150.003,131.44-3.82%2,498,800
Sep 8, 20253,320.003,370.003,220.003,275.003,255.71-2.24%2,253,100
Sep 5, 20253,310.003,375.003,245.003,350.003,330.272.29%1,998,800
Sep 4, 20253,240.003,305.003,200.003,275.003,255.711.24%1,830,400
Sep 3, 20253,320.003,345.003,200.003,235.003,215.94-3.72%2,244,200
Sep 2, 20253,455.003,545.003,360.003,360.003,340.21-1.61%2,582,500
Sep 1, 20253,425.003,520.003,405.003,415.003,394.88-3.39%2,423,500
Aug 29, 20253,390.003,630.003,385.003,535.003,514.183.21%4,541,600
Aug 28, 20253,310.003,445.003,270.003,425.003,425.003.47%2,358,300
Aug 27, 20253,445.003,485.003,295.003,310.003,310.00-1.93%2,933,700
Aug 26, 20253,610.003,615.003,370.003,375.003,375.00-7.02%3,870,000
Aug 25, 20253,475.003,675.003,440.003,630.003,630.0013.44%7,495,900
Aug 22, 20253,110.003,280.003,105.003,200.003,200.003.90%3,535,800
Aug 21, 20253,135.003,195.003,080.003,080.003,080.00-3.14%2,063,600
Aug 20, 20253,330.003,330.003,180.003,180.003,180.00-7.69%3,545,900
Aug 19, 20253,455.003,490.003,320.003,445.003,445.002.68%4,411,600
Aug 18, 20253,345.003,450.003,330.003,355.003,355.001.05%3,441,600
Aug 15, 20253,235.003,345.003,180.003,320.003,320.002.31%2,942,300
Aug 14, 20253,240.003,285.003,205.003,245.003,245.00-0.46%1,818,100
Aug 13, 20253,200.003,260.003,110.003,260.003,260.003.49%3,014,500
Aug 12, 20253,215.003,300.003,080.003,150.003,150.00-1.25%4,625,300
Aug 8, 20253,100.003,365.003,070.003,190.003,190.00-4.49%9,907,900
Aug 7, 20253,275.003,415.003,250.003,340.003,340.004.21%6,210,800
Aug 6, 20253,125.003,255.003,045.003,205.003,205.005.60%5,723,900
Aug 5, 20253,110.003,120.003,005.003,035.003,035.00-0.33%1,748,000
Aug 4, 20252,974.003,075.002,965.003,045.003,045.00-2.40%2,115,600
Aug 1, 20253,155.003,175.003,090.003,120.003,120.00-1,437,300
Jul 31, 20253,055.003,185.003,030.003,120.003,120.002.13%3,051,400
Jul 30, 20253,010.003,055.002,984.003,055.003,055.001.50%2,017,300
Jul 29, 20253,075.003,090.002,958.003,010.003,010.00-1.79%3,712,600
Jul 28, 20253,030.003,065.002,951.003,065.003,065.000.82%3,466,400
Jul 25, 20253,000.003,075.002,974.003,040.003,040.001.00%2,276,000
Jul 24, 20253,040.003,065.002,960.003,010.003,010.000.80%3,357,800
Jul 23, 20253,065.003,090.002,955.002,986.002,986.00-1.45%2,981,100
Jul 22, 20252,946.003,040.002,938.003,030.003,030.004.41%3,493,900
Jul 18, 20253,020.003,040.002,880.002,902.002,902.00-3.04%2,855,300