Skip to main content
logo
Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
-40.00 (-1.25%)
Aug 12, 2025, 3:30 PM JST

Namura Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 20253,050.003,165.002,926.002,993.002,993.00-0.56%5,055,800
Jul 16, 20252,970.003,030.002,945.003,010.003,010.002.21%3,749,700
Jul 15, 20252,937.002,979.002,905.002,945.002,945.000.24%2,305,500
Jul 14, 20252,909.002,962.002,875.002,938.002,938.001.77%3,001,500
Jul 11, 20253,030.003,050.002,875.002,887.002,887.00-4.72%3,543,600
Jul 10, 20253,050.003,065.002,965.003,030.003,030.000.50%2,992,900
Jul 9, 20252,984.003,060.002,948.003,015.003,015.000.94%3,950,300
Jul 8, 20252,884.003,050.002,880.002,987.002,987.003.72%4,318,300
Jul 7, 20252,970.002,982.002,867.002,880.002,880.00-4.16%3,141,700
Jul 4, 20253,005.003,075.002,955.003,005.003,005.00-1.48%4,330,800
Jul 3, 20252,950.003,065.002,890.003,050.003,050.004.70%5,106,200
Jul 2, 20252,955.003,010.002,905.002,913.002,913.00-5.88%6,030,100
Jul 1, 20253,110.003,185.003,045.003,095.003,095.00-1.59%3,907,600
Jun 30, 20253,300.003,315.003,120.003,145.003,145.00-3.08%4,678,300
Jun 27, 20253,210.003,330.003,165.003,245.003,245.003.67%6,717,900
Jun 26, 20253,340.003,405.003,115.003,130.003,130.00-2.49%11,785,000
Jun 25, 20252,978.003,210.002,966.003,210.003,210.0018.54%16,508,200
Jun 24, 20252,750.002,812.002,688.002,708.002,708.00-1.74%6,186,600
Jun 23, 20252,827.002,837.002,717.002,756.002,756.00-1.40%9,732,400
Jun 20, 20252,615.002,845.002,574.002,795.002,795.006.88%18,512,000
Jun 19, 20252,600.002,629.002,525.002,615.002,615.001.00%5,005,400
Jun 18, 20252,672.002,730.002,575.002,589.002,589.00-2.67%5,992,500
Jun 17, 20252,770.002,776.002,653.002,660.002,660.00-2.88%6,215,100
Jun 16, 20252,825.002,865.002,714.002,739.002,739.00-1.86%8,250,900
Jun 13, 20252,620.002,815.002,547.002,791.002,791.005.72%13,100,100
Jun 12, 20252,386.002,640.002,380.002,640.002,640.008.78%13,675,300
Jun 11, 20252,530.002,540.002,391.002,427.002,427.00-5.34%7,722,200
Jun 10, 20252,499.002,588.002,468.002,564.002,564.002.93%8,569,900
Jun 9, 20252,418.002,506.002,373.002,491.002,491.003.40%6,272,300
Jun 6, 20252,345.002,410.002,331.002,409.002,409.002.29%5,598,200
Jun 5, 20252,358.002,400.002,313.002,355.002,355.00-0.42%6,544,500
Jun 4, 20252,209.002,396.002,183.002,365.002,365.007.79%10,748,600
Jun 3, 20252,145.002,209.002,124.002,194.002,194.002.38%5,028,300
Jun 2, 20252,174.002,234.002,065.002,143.002,143.000.89%5,914,700