Namura Shipbuilding Co., Ltd. (TYO:7014)
Japan · Delayed Price · Currency is JPY 4,485.00
-505.00 (-10.12%)
Mar 23, 2026, 3:30 PM JST
Namura Shipbuilding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4,660.00 | 4,695.00 | 4,435.00 | 4,485.00 | 4,485.00 | -10.12% | 1,115,100 |
| Mar 19, 2026 | 4,975.00 | 5,130.00 | 4,955.00 | 4,990.00 | 4,990.00 | -2.73% | 1,252,600 |
| Mar 18, 2026 | 4,935.00 | 5,130.00 | 4,880.00 | 5,130.00 | 5,130.00 | 6.99% | 1,028,800 |
| Mar 17, 2026 | 4,785.00 | 5,020.00 | 4,760.00 | 4,795.00 | 4,795.00 | 0.84% | 1,204,800 |
| Mar 16, 2026 | 4,780.00 | 4,860.00 | 4,625.00 | 4,755.00 | 4,755.00 | -0.21% | 646,600 |
| Mar 13, 2026 | 4,610.00 | 4,835.00 | 4,590.00 | 4,765.00 | 4,765.00 | 0.32% | 1,211,400 |
| Mar 12, 2026 | 4,770.00 | 4,800.00 | 4,635.00 | 4,750.00 | 4,750.00 | -1.86% | 869,300 |
| Mar 11, 2026 | 4,770.00 | 4,970.00 | 4,750.00 | 4,840.00 | 4,840.00 | 1.57% | 940,300 |
| Mar 10, 2026 | 4,860.00 | 4,905.00 | 4,760.00 | 4,765.00 | 4,765.00 | 2.47% | 949,100 |
| Mar 9, 2026 | 4,610.00 | 4,665.00 | 4,435.00 | 4,650.00 | 4,650.00 | -6.25% | 1,490,200 |
| Mar 6, 2026 | 4,860.00 | 4,975.00 | 4,785.00 | 4,960.00 | 4,960.00 | -2.36% | 1,535,800 |
| Mar 5, 2026 | 5,100.00 | 5,350.00 | 4,970.00 | 5,080.00 | 5,080.00 | 7.51% | 1,566,800 |
| Mar 4, 2026 | 5,000.00 | 5,080.00 | 4,575.00 | 4,725.00 | 4,725.00 | -10.00% | 2,332,500 |
| Mar 3, 2026 | 5,600.00 | 5,750.00 | 5,250.00 | 5,250.00 | 5,250.00 | -6.25% | 1,326,100 |
| Mar 2, 2026 | 5,470.00 | 5,680.00 | 5,410.00 | 5,600.00 | 5,600.00 | 0.54% | 1,349,500 |
| Feb 27, 2026 | 5,600.00 | 5,630.00 | 5,460.00 | 5,570.00 | 5,570.00 | -1.94% | 1,275,700 |
| Feb 26, 2026 | 5,500.00 | 5,710.00 | 5,430.00 | 5,680.00 | 5,680.00 | 3.27% | 1,287,100 |
| Feb 25, 2026 | 5,580.00 | 5,630.00 | 5,380.00 | 5,500.00 | 5,500.00 | -0.18% | 1,303,300 |
| Feb 24, 2026 | 5,600.00 | 5,610.00 | 5,430.00 | 5,510.00 | 5,510.00 | -2.13% | 1,611,700 |
| Feb 20, 2026 | 5,640.00 | 5,810.00 | 5,610.00 | 5,630.00 | 5,630.00 | -1.75% | 1,173,600 |
| Feb 19, 2026 | 5,750.00 | 5,830.00 | 5,560.00 | 5,730.00 | 5,730.00 | 0.70% | 1,927,800 |
| Feb 18, 2026 | 5,700.00 | 6,050.00 | 5,670.00 | 5,690.00 | 5,690.00 | 1.79% | 2,493,200 |
| Feb 17, 2026 | 5,640.00 | 5,730.00 | 5,510.00 | 5,590.00 | 5,590.00 | -2.44% | 2,184,200 |
| Feb 16, 2026 | 5,500.00 | 5,850.00 | 5,480.00 | 5,730.00 | 5,730.00 | 5.52% | 3,337,300 |
| Feb 13, 2026 | 5,000.00 | 5,450.00 | 4,975.00 | 5,430.00 | 5,430.00 | 11.38% | 5,628,900 |
| Feb 12, 2026 | 4,915.00 | 5,020.00 | 4,845.00 | 4,875.00 | 4,875.00 | -0.81% | 2,494,500 |
| Feb 10, 2026 | 4,740.00 | 4,975.00 | 4,690.00 | 4,915.00 | 4,915.00 | 4.91% | 2,818,400 |
| Feb 9, 2026 | 4,800.00 | 4,810.00 | 4,675.00 | 4,685.00 | 4,685.00 | 2.85% | 2,511,200 |
| Feb 6, 2026 | 4,315.00 | 4,555.00 | 4,225.00 | 4,555.00 | 4,555.00 | 4.35% | 1,790,600 |
| Feb 5, 2026 | 4,570.00 | 4,570.00 | 4,295.00 | 4,365.00 | 4,365.00 | -4.49% | 1,862,200 |
| Feb 4, 2026 | 4,480.00 | 4,625.00 | 4,390.00 | 4,570.00 | 4,570.00 | 3.63% | 2,124,000 |
| Feb 3, 2026 | 4,260.00 | 4,495.00 | 4,200.00 | 4,410.00 | 4,410.00 | 8.89% | 2,429,700 |
| Feb 2, 2026 | 4,255.00 | 4,290.00 | 4,005.00 | 4,050.00 | 4,050.00 | -3.57% | 1,887,700 |
| Jan 30, 2026 | 4,305.00 | 4,325.00 | 4,170.00 | 4,200.00 | 4,200.00 | -3.89% | 1,397,800 |
| Jan 29, 2026 | 4,290.00 | 4,380.00 | 4,240.00 | 4,370.00 | 4,370.00 | 4.67% | 1,668,100 |
| Jan 28, 2026 | 4,180.00 | 4,250.00 | 4,095.00 | 4,175.00 | 4,175.00 | -2.91% | 1,762,100 |
| Jan 27, 2026 | 4,240.00 | 4,305.00 | 4,145.00 | 4,300.00 | 4,300.00 | 1.06% | 1,450,400 |
| Jan 26, 2026 | 4,350.00 | 4,410.00 | 4,235.00 | 4,255.00 | 4,255.00 | -3.19% | 1,928,500 |
| Jan 23, 2026 | 4,335.00 | 4,580.00 | 4,300.00 | 4,395.00 | 4,395.00 | 1.38% | 2,126,000 |
| Jan 22, 2026 | 4,570.00 | 4,585.00 | 4,325.00 | 4,335.00 | 4,335.00 | -4.30% | 1,638,000 |
| Jan 21, 2026 | 4,380.00 | 4,630.00 | 4,345.00 | 4,530.00 | 4,530.00 | 0.44% | 1,929,400 |
| Jan 20, 2026 | 4,800.00 | 4,845.00 | 4,510.00 | 4,510.00 | 4,510.00 | -5.85% | 2,294,600 |
| Jan 19, 2026 | 4,730.00 | 4,815.00 | 4,650.00 | 4,790.00 | 4,790.00 | 1.59% | 1,798,200 |
| Jan 16, 2026 | 4,725.00 | 4,795.00 | 4,580.00 | 4,715.00 | 4,715.00 | 1.07% | 2,394,700 |
| Jan 15, 2026 | 4,550.00 | 4,750.00 | 4,465.00 | 4,665.00 | 4,665.00 | 0.97% | 2,895,200 |
| Jan 14, 2026 | 4,580.00 | 4,745.00 | 4,550.00 | 4,620.00 | 4,620.00 | 2.44% | 3,598,500 |
| Jan 13, 2026 | 4,395.00 | 4,530.00 | 4,355.00 | 4,510.00 | 4,510.00 | 8.81% | 3,724,400 |
| Jan 9, 2026 | 4,030.00 | 4,200.00 | 3,950.00 | 4,145.00 | 4,145.00 | 3.24% | 2,836,300 |
| Jan 8, 2026 | 3,880.00 | 4,060.00 | 3,840.00 | 4,015.00 | 4,015.00 | 4.02% | 2,608,900 |
| Jan 7, 2026 | 3,680.00 | 3,960.00 | 3,650.00 | 3,860.00 | 3,860.00 | 3.21% | 2,571,600 |