Skip to main content
logo
Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
+75.00 (2.29%)
Sep 5, 2025, 3:30 PM JST

Namura Shipbuilding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,310.003,375.003,245.003,350.003,350.002.29%1,998,800
Sep 4, 20253,240.003,305.003,200.003,275.003,275.001.24%1,830,400
Sep 3, 20253,320.003,345.003,200.003,235.003,235.00-3.72%2,244,200
Sep 2, 20253,455.003,545.003,360.003,360.003,360.00-1.61%2,582,500
Sep 1, 20253,425.003,520.003,405.003,415.003,415.00-3.39%2,423,500
Aug 29, 20253,390.003,630.003,385.003,535.003,535.003.21%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
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